MTGE

Historical Stock Prices

$13.48
*  
0.05
0.37%
Get MTGE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MTGE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 13.54 13.6 13.3 13.48 854,938
02/04/2016 13.75 13.84 13.46 13.53 1,115,880
02/03/2016 13.1 13.45 12.9899 13.41 1,077,280
02/02/2016 12.93 13.07 12.67 13.02 572,420
02/01/2016 13.01 13.13 12.94 12.99 502,502
01/29/2016 12.69 13.04 12.61 13.03 699,161
01/28/2016 12.55 12.766 12.48 12.56 397,030
01/27/2016 12.6 12.7299 12.3801 12.44 445,593
01/26/2016 12.26 12.66 12.08 12.59 505,169
01/25/2016 12.74 12.74 12.24 12.26 441,902
01/22/2016 12.48 12.81 12.33 12.74 603,754
01/21/2016 12.67 12.67 12.28 12.33 806,509
01/20/2016 12.61 12.7 12.01 12.6 969,409
01/19/2016 13.05 13.05 12.65 12.8 723,993
01/15/2016 13.2 13.21 12.63 13.03 1,081,851
01/14/2016 13.44 13.545 13.15 13.42 434,764
01/13/2016 13.79 13.79 13.34 13.44 577,600
01/12/2016 14.12 14.12 13.68 13.75 404,557
01/11/2016 14.18 14.23 14.015 14.11 307,911
01/08/2016 14.29 14.36 14.1 14.13 488,048
01/07/2016 14.18 14.36 14.05 14.29 665,107
01/06/2016 14.13 14.5 14.13 14.36 697,940
01/05/2016 14.1 14.52 14.05 14.41 414,496
01/04/2016 13.9 14.1016 13.84 14.08 447,972
12/31/2015 13.93 14.145 13.93 13.96 501,060
12/30/2015 14.09 14.17 14.03 14.03 457,300
12/29/2015 14.23 14.37 14.05 14.16 412,752
12/28/2015 14.66 14.73 14.48 14.62 491,460
12/24/2015 14.84 14.8599 14.69 14.7 203,624
12/23/2015 14.91 14.93 14.785 14.86 330,964
12/22/2015 14.58 14.82 14.535 14.8 632,149
12/21/2015 14.35 14.55 14.22 14.54 663,968
12/18/2015 14.19 14.4 14.135 14.27 1,142,398
12/17/2015 14.21 14.35 14.15 14.24 447,962
12/16/2015 13.94 14.21 13.9 14.18 691,716
12/15/2015 13.75 13.9799 13.7445 13.89 743,167
12/14/2015 14.09 14.17 13.63 13.77 671,789
12/11/2015 14.21 14.32 14.06 14.14 786,651
12/10/2015 14.22 14.35 14.12 14.32 491,353
12/09/2015 14.23 14.38 14.23 14.23 414,214
12/08/2015 14.25 14.315 14.08 14.27 464,724
12/07/2015 14.52 14.52 14.26 14.33 418,002
12/04/2015 14.54 14.6 14.5 14.52 333,301
12/03/2015 14.6 14.71 14.49 14.51 427,085
12/02/2015 14.74 14.77 14.61 14.63 328,636
12/01/2015 15 15.05 14.7 14.72 843,802
11/30/2015 15.03 15.08 14.93 14.99 807,295
11/27/2015 14.85 15.0201 14.82 15.01 159,547
11/25/2015 14.74 14.86 14.65 14.85 323,523
11/24/2015 14.78 14.85 14.67 14.75 345,122
11/23/2015 14.92 14.95 14.82 14.89 214,678
11/20/2015 15.07 15.12 14.88 14.89 342,997
11/19/2015 14.95 15.12 14.95 15.05 367,854
11/18/2015 14.84 15.05 14.77 15.04 542,931
11/17/2015 14.84 14.965 14.745 14.78 517,378
11/16/2015 14.71 14.89 14.625 14.87 541,591
11/13/2015 14.74 14.86 14.66 14.81 428,177
11/12/2015 14.82 14.98 14.775 14.81 471,854
11/11/2015 14.9 15.06 14.88 14.9 356,326
11/10/2015 14.63 14.92 14.63 14.9 502,581
11/09/2015 14.59 14.72 14.54 14.62 501,907
11/06/2015 14.58 14.74 14.42 14.68 497,440
11/05/2015 14.9 14.9 14.67 14.68 481,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?