American Capital Mortgage Investment Corp $20.00

up +0.13


16/9/2014 05:03 PM  |  NASDAQ : MTGE  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
9/16/201419.8720.0019.7220.00441,730
9/12/201420.4920.4919.8619.91745,354
9/11/201420.2820.5220.2620.50534,585
9/10/201420.3820.4420.1620.24306,275
9/9/201420.4020.4820.3720.37271,172
9/8/201420.4920.4920.3520.45273,014
9/5/201420.2120.4620.2120.43302,875
9/4/201420.4020.4020.1920.25434,837
9/3/201420.3720.4320.3420.35337,303
9/2/201420.6220.6220.3520.41357,863
8/29/201420.4220.6020.3820.58248,824
8/28/201420.4620.4920.3820.45239,314
8/27/201420.5420.5520.4320.48303,948
8/26/201420.4820.5320.4020.48260,896
8/25/201420.3620.4920.3120.421,400,941
8/22/201420.4820.5220.3320.36270,167
8/21/201420.4020.5320.4020.44334,950
8/20/201420.4220.5020.3920.47254,476
8/19/201420.4820.5120.3920.45253,543
8/18/201420.5020.5320.3720.44235,049
8/15/201420.4020.4720.3520.42439,722
8/14/201420.3520.3620.2820.31265,231
8/13/201420.3820.3820.2820.31178,289
8/12/201420.3020.4020.2920.31323,261
8/11/201420.3320.4220.2620.33254,683
8/8/201420.1320.3020.1320.24250,805
8/7/201420.2720.4120.1320.14344,783
8/6/201420.0720.2720.0720.21297,441
8/5/201420.1320.1720.0420.07313,948
8/4/201420.0420.1220.0320.07352,128
8/1/201420.0120.1619.9420.02449,256
7/31/201419.8520.0119.6919.93687,585
7/30/201420.0420.1019.8219.85452,867
7/29/201420.1520.1920.0020.02330,562
7/28/201419.9820.1019.9420.05404,352
7/25/201419.8520.0019.8319.92272,812
7/24/201419.9119.9519.8119.892,255,221
7/23/201419.9220.0019.8619.92220,661
7/22/201419.8119.8919.7319.86212,559
7/21/201419.6019.7719.5919.71361,337
7/18/201419.5519.7619.5519.65266,888
7/17/201419.5919.6919.5519.59230,084
7/16/201419.7219.7319.5719.64405,118
7/15/201419.7919.8219.6219.69269,312
7/14/201419.6519.7719.6019.75268,225
7/11/201419.6519.7619.5819.59351,011
7/10/201419.5919.7619.5519.66437,152
7/9/201419.6119.6919.5119.67488,902
7/8/201419.6019.7219.5619.63500,531
7/7/201419.5719.5819.4919.56353,126
7/3/201419.6919.7519.4519.57745,302
7/2/201419.8019.8419.5719.79487,178
7/1/201419.9520.0719.7719.83440,877
6/30/201420.0320.0419.8720.02333,750
6/27/201419.9020.0919.8520.021,086,376
6/26/201419.7119.9719.6219.94734,685
6/25/201420.2720.3220.1320.26822,829
6/24/201420.2320.4320.2320.30541,299
6/23/201420.4120.5020.3620.40422,751
6/20/201420.4320.4520.2520.35836,521
6/19/201420.5220.5520.3520.35422,004
6/18/201420.4020.4620.2820.44367,770
6/17/201420.4820.5820.3020.33330,941
6/16/201420.5520.6820.4320.52467,143
6/13/201420.5720.6520.4020.55360,751
6/12/201420.3520.6020.2920.57427,919
6/11/201420.3220.4320.3020.39246,576
6/10/201420.4820.4820.3420.35386,340
6/9/201420.4720.6220.4120.43587,846
6/6/201420.4920.6420.4520.52388,026
6/5/201420.2020.4120.1420.41495,917
6/4/201420.1920.1919.9920.14334,252
6/3/201420.2320.2920.1320.15342,639
6/2/201420.4920.4920.2520.28618,167
5/30/201420.4120.4720.3020.43507,084
5/29/201420.4520.4620.3220.36361,100
5/28/201420.5420.5920.3820.39638,625
5/27/201420.5020.6720.4620.54356,510
5/23/201420.3220.5020.2520.41239,203
5/22/201420.1020.3420.0720.23398,266
5/21/201420.0920.1320.0120.06416,493
5/20/201420.1620.1919.9420.05525,847
5/19/201419.9620.1619.8120.15793,850
5/16/201419.8219.9619.7619.90476,664
5/15/201419.6719.9019.6619.82678,726
5/14/201419.8919.9619.8119.92431,428
5/13/201420.0020.0919.8119.82460,748
5/12/201420.0220.1419.8919.99435,816
5/9/201419.8520.0319.8319.98343,750
5/8/201420.0120.1819.8919.89432,364
5/7/201419.7920.1419.7920.13344,263
5/6/201419.8419.9119.7819.81380,250
5/5/201419.8519.9519.8019.87305,903
5/2/201420.0920.0919.8419.95475,857
5/1/201419.9520.2519.8020.14827,302
4/30/201419.5619.8119.4619.80379,475
4/29/201419.7319.8219.4819.54886,747
4/28/201419.6919.8819.6719.70521,175
4/25/201419.6319.7519.6019.72346,839
4/24/201419.6419.7519.5319.65313,827
Trading Center