MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$19.94
*  
0.02
0.1%
Get MTGE Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MTGE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MTGE Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  20  20  19.87  19.94 275,804
11/25/2014 20 20 19.87 19.94 275,804
11/24/2014 19.8 19.95 19.77 19.92 223,076
11/21/2014 19.94 19.94 19.6843 19.77 436,763
11/20/2014 19.78 19.88 19.71 19.88 266,779
11/19/2014 19.75 19.83 19.68 19.76 403,429
11/18/2014 19.83 19.85 19.7381 19.75 253,516
11/17/2014 19.65 19.82 19.65 19.73 382,087
11/14/2014 19.6 19.76 19.56 19.74 253,266
11/13/2014 19.7 19.76 19.63 19.63 247,988
11/12/2014 19.68 19.7 19.57 19.67 231,783
11/11/2014 19.68 19.745 19.62 19.66 178,084
11/10/2014 19.7 19.75 19.62 19.72 326,754
11/07/2014 19.59 19.73 19.45 19.69 371,985
11/06/2014 19.6 19.62 19.47 19.56 296,142
11/05/2014 19.62 19.72 19.48 19.57 390,667
11/04/2014 19.77 19.79 19.573 19.61 547,213
11/03/2014 19.57 19.71 19.535 19.7 491,497
10/31/2014 19.7 19.76 19.45 19.59 1,007,634
10/30/2014 19.65 19.79 19.42 19.7 632,515
10/29/2014 20.06 20.06 19.64 19.75 617,890
10/28/2014 19.85 20.04 19.7799 20.03 921,129
10/27/2014 19.85 19.894 19.7 19.84 414,559
10/24/2014 19.88 19.88 19.69 19.84 442,245
10/23/2014 19.93 19.95 19.76 19.84 858,181
10/22/2014 19.97 20.0955 19.81 19.84 704,966
10/21/2014 19.95 19.98 19.77 19.9 441,247
10/20/2014 19.63 19.88 19.55 19.88 467,622
10/17/2014 19.86 19.87 19.59 19.6 506,413
10/16/2014 19.62 19.79 19.46 19.725 529,033
10/15/2014 19.61 19.79 19.425 19.695 1,187,323
10/14/2014 19.7 19.8 19.59 19.61 610,223
10/13/2014 19.32 19.82 19.32 19.62 511,892
10/10/2014 19.49 19.61 19.33 19.33 390,150
10/09/2014 19.54 19.75 19.41 19.42 395,844
10/08/2014 19.14 19.5 19.12 19.48 550,439
10/07/2014 19.07 19.25 18.97 19.12 334,076
10/06/2014 18.88 19.12 18.85 19.02 358,819
10/03/2014 19.03 19.03 18.79 18.87 412,036
10/02/2014 19.05 19.13 18.82 18.88 383,496
10/01/2014 18.88 19.0745 18.8537 19.02 546,000
09/30/2014 19.07 19.17 18.81 18.82 755,897
09/29/2014 19.19 19.21 19 19.09 514,343
09/26/2014 19.16 19.26 19.02 19.21 706,304
09/25/2014 19.75 19.88 19.64 19.8 748,000
09/24/2014 19.77 19.83 19.64 19.69 508,183
09/23/2014 19.83 19.91 19.72 19.72 435,675
09/22/2014 20.15 20.2 19.82 19.86 441,205
09/19/2014 19.99 20.17 19.94 20.1 1,342,178
09/18/2014 20.11 20.115 19.89 19.92 459,569
09/17/2014 20.05 20.23 19.95 20.05 472,645
09/16/2014 19.87 20 19.72 20 441,730
09/15/2014 19.86 19.98 19.77 19.87 443,337
09/12/2014 20.49 20.49 19.86 19.91 745,354
09/11/2014 20.28 20.52 20.26 20.5 534,585
09/10/2014 20.38 20.44 20.16 20.24 306,175
09/09/2014 20.4 20.48 20.37 20.37 271,172
09/08/2014 20.49 20.49 20.35 20.45 273,014
09/05/2014 20.21 20.46 20.21 20.43 302,875
09/04/2014 20.4 20.4 20.19 20.25 434,837
09/03/2014 20.37 20.43 20.34 20.35 337,299
09/02/2014 20.62 20.62 20.35 20.41 357,863
08/29/2014 20.42 20.6 20.38 20.58 248,824
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
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?