Home > Quotes > MTGE > Historical Prices
MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$20.31
*  
0.13
  negative  
0.64%
Get MTGE Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MTGE After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  20.17  20.33  19.76  20.31 876,693
06/17/2013 20.3 20.53 20.03 20.18 905,375
06/14/2013 20.57 20.9 20.11 20.17 1,759,121
06/13/2013 19.72 20.54 19.51 20.34 1,270,385
06/12/2013 20.35 20.35 19.7 19.79 1,393,687
06/11/2013 20.05 20.335 19.78 20.25 1,794,615
06/10/2013 20.88 20.9499 20.26 20.35 1,371,072
06/07/2013 21.36 21.37 20.775 20.91 1,164,374
06/06/2013 20.96 21.2 20.86 21.17 1,593,625
06/05/2013 20.99 21.13 20.88 20.95 1,544,272
06/04/2013 20.56 21.09 20.5525 20.95 1,962,629
06/03/2013 21.02 21.25 20.3 20.69 1,768,817
05/31/2013 21.56 21.7737 20.99 21.07 1,052,715
05/30/2013 21.26 21.92 21.25 21.61 1,139,621
05/29/2013 21.05 21.58 20.09 21.45 3,847,412
05/28/2013 22.29 22.3998 20.92 21.3 3,949,027
05/24/2013 22.39 22.45 22.01 22.15 1,181,176
05/23/2013 22.51 22.592 21.76 22.39 1,788,647
05/22/2013 22.91 23.58 22.72 22.83 1,809,433
05/21/2013 23.44 23.48 22.81 22.9 1,706,002
05/20/2013 23.91 23.91 23.41 23.48 820,882
05/17/2013 23.86 23.89 23.6601 23.86 790,885
05/16/2013 23.56 23.88 23.5 23.75 897,071
05/15/2013 23.66 23.73 23.2 23.5 1,325,219
05/14/2013 23.63 23.88 23.6 23.72 1,108,753
05/13/2013 24.27 24.3 23.54 23.7 3,443,231
05/10/2013 24.89 24.989 24.25 24.33 1,087,319
05/09/2013 24.9 25.03 24.8 24.85 605,700
05/08/2013 24.79 24.97 24.71 24.97 632,892
05/07/2013 24.48 24.84 24.48 24.73 902,247
05/06/2013 24.71 24.86 24.42 24.48 2,828,916
05/03/2013 25.12 25.8 25.04 25.19 3,333,418
05/02/2013 26.26 26.305 25.99 26.1 1,013,260
05/01/2013 26.58 26.62 26.03 26.16 941,549
04/30/2013 26.16 26.59 26.09 26.56 793,558
04/29/2013 25.97 26.3 25.91 26.3 1,006,149
04/26/2013 26.01 26.03 25.72 25.86 567,060
04/25/2013 26.07 26.09 25.86 25.91 485,377
04/24/2013 26.06 26.06 25.77 25.995 425,684
04/23/2013 25.86 26.1 25.85 26 753,964
04/22/2013 25.51 25.87 25.361 25.74 540,770
04/19/2013 25.17 25.49 25.07 25.47 600,571
04/18/2013 25.29 25.39 25.05 25.24 673,466
04/17/2013 25.53 25.54 25 25.19 1,147,231
04/16/2013 25.27 25.6599 25.27 25.59 696,788
04/15/2013 25.75 25.77 25.13 25.21 966,364
04/12/2013 25.74 25.86 25.51 25.7 424,482
04/11/2013 25.78 25.94 25.73 25.85 601,126
04/10/2013 26.04 26.04 25.82 25.87 754,278
04/09/2013 26.13 26.13 25.85 25.96 458,224
04/08/2013 26.17 26.18 25.85 26.06 515,085
04/05/2013 25.74 26.15 25.6175 26.15 634,540
04/04/2013 25.73 26 25.5236 26 643,121
04/03/2013 26.09 26.16 25.71 25.79 1,442,059
04/02/2013 26.1 26.13 25.95 26.12 1,299,152
04/01/2013 25.94 26.07 25.82 26 980,187
03/28/2013 25.58 25.94 25.508 25.84 1,207,191
03/27/2013 25.33 25.56 25.2 25.55 802,800
03/26/2013 25.29 25.42 25.2 25.34 1,140,904
03/25/2013 25.25 25.485 25.21 25.25 1,061,731
03/22/2013 24.89 25.22 24.89 25.12 939,632
03/21/2013 24.89 25.08 24.81 24.87 822,905
03/20/2013 24.96 25.2299 24.71 24.885 2,205,668
03/19/2013 25.47 25.5 24.8217 24.9 2,568,380
03/18/2013 25.4 25.6 25.17 25.48 1,934,715
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.