MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$19.7
*  
0.05
0.25%
Get MTGE Alerts
*Delayed - data as of Oct. 30, 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.65  19.79  19.42  19.70 633,815
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
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
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?