MTGE

Historical Stock Prices

$18.17
*  
0.03
0.16%
Get MTGE Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 18.12 18.28 18.11 18.17 279,507
04/16/2015 18.14 18.249 18.11 18.2 157,222
04/15/2015 18.18 18.29 18.13 18.19 205,941
04/14/2015 18.01 18.19 18.01 18.17 215,123
04/13/2015 18.17 18.2 18.02 18.06 311,612
04/10/2015 18.05 18.19 18.05 18.17 234,413
04/09/2015 18.04 18.08 17.93 18.02 238,312
04/08/2015 18.05 18.145 17.9799 18.08 237,009
04/07/2015 18.11 18.13 18.01 18.08 236,541
04/06/2015 18 18.16 18 18.16 282,797
04/02/2015 18.12 18.168 17.98 18.02 277,268
04/01/2015 17.97 18.12 17.9 18.08 289,931
03/31/2015 17.8 17.97 17.8 17.96 381,857
03/30/2015 17.88 17.96 17.76 17.87 444,760
03/27/2015 17.88 18 17.81 17.9 599,165
03/26/2015 18.25 18.43 18.17 18.39 675,350
03/25/2015 18.45 18.53 18.245 18.25 467,313
03/24/2015 18.4 18.47 18.38 18.4 282,487
03/23/2015 18.2 18.47 18.16 18.45 606,433
03/20/2015 18.07 18.37 18.02 18.19 2,732,231
03/19/2015 18.46 18.63 18.36 18.43 374,899
03/18/2015 18.27 18.6 18.2 18.51 468,089
03/17/2015 18.1 18.27 18.1 18.23 275,231
03/16/2015 18.18 18.32 18.1 18.11 281,750
03/13/2015 18.13 18.27 18.06 18.16 214,959
03/12/2015 18.17 18.28 18.08 18.17 287,584
03/11/2015 18.22 18.26 18.01 18.08 235,111
03/10/2015 17.83 18.18 17.8 18.17 404,997
03/09/2015 18.13 18.23 17.93 17.94 624,971
03/06/2015 18.25 18.35 18.02 18.08 540,800
03/05/2015 18.45 18.49 18.31 18.42 238,609
03/04/2015 18.35 18.42 18.26 18.42 246,053
03/03/2015 18.39 18.39 18.22 18.33 323,357
03/02/2015 18.43 18.48 18.31 18.38 335,589
02/27/2015 18.28 18.46 18.23 18.45 360,710
02/26/2015 18.32 18.38 18.21 18.25 245,208
02/25/2015 18.35 18.44 18.28 18.31 320,492
02/24/2015 18.23 18.3 18.15 18.3 239,069
02/23/2015 18.31 18.38 18.22 18.28 292,864
02/20/2015 18.2 18.4 18.2 18.27 260,782
02/19/2015 18.34 18.34 18.17 18.2 255,054
02/18/2015 18.24 18.29 18.06 18.29 497,237
02/17/2015 18.21 18.48 18.2 18.24 376,728
02/13/2015 18.36 18.41 18.25 18.33 403,891
02/12/2015 18.32 18.3999 18.23 18.32 425,650
02/11/2015 18.35 18.4 18.22 18.24 482,817
02/10/2015 18.35 18.4599 18.22 18.32 425,257
02/09/2015 18.24 18.45 18.23 18.35 740,004
02/06/2015 18.68 18.68 18.38 18.47 631,197
02/05/2015 18.85 18.92 18.645 18.77 474,305
02/04/2015 18.95 18.95 18.551 18.63 343,290
02/03/2015 18.55 18.97 18.5 18.89 371,721
02/02/2015 18.64 18.6501 18.31 18.56 547,759
01/30/2015 18.75 18.75 18.56 18.64 364,354
01/29/2015 18.81 18.84 18.51 18.79 373,172
01/28/2015 18.95 19.03 18.7 18.745 328,630
01/27/2015 18.92 18.95 18.8 18.87 297,860
01/26/2015 18.85 19 18.65 19 350,716
01/23/2015 18.92 18.92 18.65 18.8 299,874
01/22/2015 18.67 18.88 18.57 18.87 754,542
01/21/2015 18.44 18.59 18.44 18.57 577,357
01/20/2015 18.84 18.84 18.4302 18.49 571,878
*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?