MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$20.45
*  
0.03
0.15%
Get MTGE Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.46  20.49  20.38  20.45 239,314
08/28/2014 20.46 20.49 20.38 20.45 239,314
08/27/2014 20.54 20.55 20.43 20.48 303,948
08/26/2014 20.48 20.53 20.4 20.48 260,896
08/25/2014 20.36 20.49 20.31 20.42 1,400,941
08/22/2014 20.48 20.52 20.33 20.36 270,167
08/21/2014 20.4 20.53 20.4 20.44 334,950
08/20/2014 20.42 20.5 20.39 20.47 254,476
08/19/2014 20.48 20.51 20.39 20.45 252,566
08/18/2014 20.5 20.53 20.37 20.44 235,049
08/15/2014 20.4 20.47 20.35 20.42 439,722
08/14/2014 20.35 20.36 20.277 20.31 265,231
08/13/2014 20.38 20.38 20.28 20.31 178,289
08/12/2014 20.3 20.4 20.285 20.31 323,261
08/11/2014 20.33 20.42 20.26 20.33 254,683
08/08/2014 20.13 20.3 20.13 20.24 250,805
08/07/2014 20.27 20.412 20.13 20.14 344,783
08/06/2014 20.07 20.265 20.07 20.21 297,441
08/05/2014 20.13 20.17 20.04 20.07 313,948
08/04/2014 20.04 20.12 20.03 20.07 352,128
08/01/2014 20.01 20.16 19.935 20.02 447,384
07/31/2014 19.85 20.01 19.69 19.93 687,435
07/30/2014 20.04 20.1 19.82 19.85 451,367
07/29/2014 20.15 20.19 20 20.02 330,462
07/28/2014 19.98 20.1 19.94 20.05 403,454
07/25/2014 19.85 20 19.83 19.92 272,812
07/24/2014 19.91 19.95 19.81 19.89 2,255,221
07/23/2014 19.92 20 19.86 19.92 220,661
07/22/2014 19.81 19.89 19.73 19.86 212,559
07/21/2014 19.6 19.77 19.59 19.71 361,337
07/18/2014 19.55 19.76 19.55 19.65 266,888
07/17/2014 19.59 19.69 19.55 19.59 230,084
07/16/2014 19.72 19.73 19.57 19.64 405,118
07/15/2014 19.79 19.82 19.62 19.69 269,312
07/14/2014 19.65 19.77 19.6 19.75 268,140
07/11/2014 19.65 19.76 19.58 19.59 351,011
07/10/2014 19.59 19.76 19.55 19.66 437,152
07/09/2014 19.61 19.69 19.51 19.67 488,902
07/08/2014 19.6 19.72 19.56 19.63 500,531
07/07/2014 19.57 19.58 19.49 19.56 353,126
07/03/2014 19.69 19.745 19.45 19.57 745,302
07/02/2014 19.8 19.84 19.5701 19.79 487,178
07/01/2014 19.95 20.07 19.77 19.83 440,877
06/30/2014 20.03 20.0399 19.87 20.02 333,750
06/27/2014 19.9 20.09 19.85 20.02 1,002,567
06/26/2014 19.71 19.9701 19.62 19.94 734,685
06/25/2014 20.27 20.32 20.13 20.26 822,829
06/24/2014 20.23 20.425 20.23 20.3 541,299
06/23/2014 20.41 20.5 20.36 20.4 422,751
06/20/2014 20.43 20.45 20.25 20.35 836,521
06/19/2014 20.52 20.55 20.35 20.35 422,004
06/18/2014 20.4 20.46 20.28 20.44 367,770
06/17/2014 20.48 20.5799 20.3 20.33 330,941
06/16/2014 20.55 20.68 20.43 20.52 467,143
06/13/2014 20.57 20.65 20.4 20.55 360,751
06/12/2014 20.35 20.6 20.29 20.57 427,919
06/11/2014 20.32 20.43 20.3 20.39 246,576
06/10/2014 20.48 20.48 20.34 20.35 386,340
06/09/2014 20.47 20.62 20.41 20.43 587,846
06/06/2014 20.49 20.64 20.45 20.52 388,026
06/05/2014 20.2 20.41 20.135 20.41 495,917
06/04/2014 20.19 20.19 19.987 20.14 334,252
06/03/2014 20.23 20.29 20.13 20.15 342,639
06/02/2014 20.49 20.49 20.25 20.28 618,167
05/30/2014 20.41 20.47 20.3 20.43 507,084
05/29/2014 20.45 20.46 20.32 20.36 361,100
05/28/2014 20.54 20.59 20.38 20.39 638,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?