$17.39 -0.07 (%) American Capital Mortgage Investment Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
5/22/201517.4517.4717.3617.39335,093
5/21/201517.5117.5217.4017.46297,679
5/20/201517.4317.5317.3617.48363,582
5/19/201517.4217.4617.3517.44304,909
5/18/201517.4117.4717.3017.46304,063
5/15/201517.4017.4717.2817.47406,434
5/14/201517.3917.4617.2317.38257,132
5/13/201517.2317.3917.2017.31415,128
5/12/201517.3317.4517.1817.36352,520
5/11/201517.3917.4817.2817.33378,097
5/8/201517.4517.5417.3717.46457,389
5/7/201517.3417.4317.1217.38462,544
5/6/201517.4817.4917.1917.34457,748
5/5/201517.5517.6417.3617.41590,625
5/4/201517.5817.6717.5217.59456,311
5/1/201517.5317.6617.4617.62593,572
4/30/201517.6017.8017.4817.541,396,931
4/29/201517.8417.8517.6517.71962,649
4/28/201518.1518.1517.7617.86861,916
4/27/201518.1818.2118.0418.10287,775
4/24/201518.1018.2518.0318.09191,044
4/23/201518.1118.2018.0818.11165,259
4/22/201518.1418.2018.0818.11211,472
4/21/201518.2518.2618.0918.09177,840
4/20/201518.1818.2818.1818.22186,867
4/17/201518.1218.2818.1118.17279,507
4/16/201518.1418.2518.1118.20157,222
4/15/201518.1818.2918.1318.19205,941
4/14/201518.0118.1918.0118.17215,123
4/13/201518.1718.2018.0218.06311,612
4/10/201518.0518.1918.0518.17234,413
4/9/201518.0418.0817.9318.02259,522
4/8/201518.0518.1517.9818.08237,009
4/7/201518.1118.1318.0118.08236,541
4/6/201518.0018.1618.0018.16282,797
4/2/201518.1218.1717.9818.02277,268
4/1/201517.9718.1217.9018.08289,931
3/31/201517.8017.9717.8017.96381,857
3/30/201517.8817.9617.7617.87444,760
3/27/201517.8818.0017.8117.90599,265
3/26/201518.2518.4318.1718.39675,350
3/25/201518.4518.5318.2518.25467,313
3/24/201518.4018.4718.3818.40284,692
3/23/201518.2018.4718.1618.45606,433
3/20/201518.0718.3718.0218.192,732,232
3/19/201518.4618.6318.3618.43377,521
3/18/201518.2718.6018.2018.51468,089
3/17/201518.1018.2718.1018.23275,231
3/16/201518.1818.3218.1018.11281,750
3/13/201518.1318.2718.0618.16214,959
3/12/201518.1718.2818.0818.17287,584
3/11/201518.2218.2618.0118.08235,111
3/10/201517.8318.1817.8018.17404,997
3/9/201518.1318.2317.9317.94625,171
3/6/201518.2518.3518.0218.08540,800
3/5/201518.4518.4918.3118.42238,609
3/4/201518.3518.4218.2618.42246,053
3/3/201518.3918.3918.2218.33323,357
3/2/201518.4318.4818.3118.38335,589
2/27/201518.2818.4618.2318.45360,710
2/26/201518.3218.3818.2118.25245,208
2/25/201518.3518.4418.2818.31320,492
2/24/201518.2318.3018.1518.30239,069
2/23/201518.3118.3818.2218.28292,864
2/20/201518.2018.4018.2018.27260,782
2/19/201518.3418.3418.1718.20255,054
2/18/201518.2418.2918.0618.29497,237
2/17/201518.2118.4818.2018.24376,728
2/13/201518.3618.4118.2518.33403,891
2/12/201518.3218.4018.2318.32425,650
2/11/201518.3518.4018.2218.24482,817
2/10/201518.3518.4618.2218.32425,257
2/9/201518.2418.4518.2318.35740,004
2/6/201518.6818.6818.3818.47631,197
2/5/201518.8518.9218.6518.77474,305
2/4/201518.9518.9518.5518.63343,340
2/3/201518.5518.9718.5018.89372,086
2/2/201518.6418.6518.3118.56547,759
1/30/201518.7518.7518.5618.64364,354
1/29/201518.8118.8418.5118.79373,672
1/28/201518.9519.0318.7018.75328,630
1/27/201518.9218.9518.8018.87297,860
1/26/201518.8519.0018.6519.00350,716
1/23/201518.9218.9218.6518.80299,874
1/22/201518.6718.8818.5718.87754,542
1/21/201518.4418.5918.4418.57577,357
1/20/201518.8418.8418.4318.49571,978
1/16/201518.7018.7918.6018.76540,351
1/15/201518.7618.8518.6518.69481,496
1/14/201518.6018.7718.5118.76575,727
1/13/201518.9418.9818.6418.76545,279
1/12/201519.0219.1018.8018.98557,702
1/9/201519.2519.3519.0719.08285,667
1/8/201519.3519.3519.1919.28391,946
1/7/201519.2719.3119.1319.301,768,003
1/6/201519.3019.3919.1419.20428,047
1/5/201519.1019.2919.0619.21428,487
1/2/201518.9119.2018.8119.17412,483
12/31/201419.2019.3618.8018.84636,034
12/30/201419.2319.3419.0119.21525,570
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center