MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$16.15
*  
0.08
0.5%
Get MTGE Alerts
*Delayed - data as of Jul. 31, 2015 14:20 ET  -  Find a broker to begin trading MTGE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MTGE Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
14:20  16.09  16.23  16.09  16.15 183,988
07/30/2015 15.8 16.1 15.8 16.07 533,230
07/29/2015 15.96 16.16 15.95 16.1 461,639
07/28/2015 15.91 16.09 15.9 16.03 746,880
07/27/2015 16.02 16.075 15.925 15.96 331,788
07/24/2015 16.1 16.2 15.95 15.98 352,758
07/23/2015 16.37 16.37 16.12 16.14 340,035
07/22/2015 16.35 16.4501 16.35 16.37 221,564
07/21/2015 16.37 16.54 16.37 16.38 269,307
07/20/2015 16.54 16.54 16.385 16.47 295,191
07/17/2015 16.5 16.57 16.41 16.54 305,764
07/16/2015 16.48 16.66 16.48 16.52 330,457
07/15/2015 16.4 16.49 16.31 16.47 380,302
07/14/2015 16.45 16.551 16.37 16.48 324,550
07/13/2015 16.42 16.58 16.41 16.45 299,974
07/10/2015 16.44 16.6 16.4 16.48 266,977
07/09/2015 16.76 16.77 16.49 16.49 299,269
07/08/2015 16.78 16.89 16.69 16.73 341,354
07/07/2015 16.52 16.8 16.52 16.78 514,433
07/06/2015 16.27 16.4 16.23 16.4 282,484
07/02/2015 16.19 16.33 16.16 16.27 346,758
07/01/2015 16.05 16.2 15.9 16.16 442,352
06/30/2015 16 16.22 15.9 15.99 736,475
06/29/2015 16.19 16.37 15.96 16 720,803
06/26/2015 16.67 16.7 16.19 16.27 1,303,308
06/25/2015 17.33 17.36 17.13 17.16 490,122
06/24/2015 17.44 17.45 17.31 17.33 328,991
06/23/2015 17.51 17.54 17.41 17.49 382,916
06/22/2015 17.48 17.5755 17.46 17.5 459,807
06/19/2015 17.52 17.64 17.4501 17.55 886,829
06/18/2015 17.38 17.55 17.38 17.51 403,126
06/17/2015 17.24 17.41 17.18 17.41 436,221
06/16/2015 17.15 17.31 17.07 17.25 320,784
06/15/2015 17.24 17.31 17.17 17.22 287,098
06/12/2015 17.23 17.3 17.15 17.24 311,921
06/11/2015 17.07 17.23 17.02 17.23 519,822
06/10/2015 16.92 17.03 16.8401 17.03 555,047
06/09/2015 16.96 16.985 16.89 16.94 638,005
06/08/2015 16.99 17.0396 16.83 17 816,563
06/05/2015 17.17 17.17 16.97 17.05 781,854
06/04/2015 17.2 17.29 17.2 17.28 314,919
06/03/2015 17.35 17.4 17.19 17.29 387,820
06/02/2015 17.53 17.636 17.37 17.42 759,268
06/01/2015 17.46 17.64 17.41 17.62 498,104
05/29/2015 17.38 17.49 17.3101 17.47 668,353
05/28/2015 17.36 17.44 17.31 17.43 379,975
05/27/2015 17.3 17.39 17.27 17.38 293,738
05/26/2015 17.32 17.36 17.24 17.33 512,849
05/22/2015 17.45 17.47 17.36 17.39 335,093
05/21/2015 17.51 17.52 17.4 17.46 297,679
05/20/2015 17.43 17.53 17.36 17.48 363,582
05/19/2015 17.42 17.46 17.35 17.44 304,909
05/18/2015 17.41 17.47 17.3 17.46 304,063
05/15/2015 17.4 17.47 17.28 17.47 406,434
05/14/2015 17.39 17.46 17.23 17.38 257,132
05/13/2015 17.23 17.39 17.2 17.31 415,128
05/12/2015 17.33 17.445 17.18 17.355 352,520
05/11/2015 17.39 17.48 17.28 17.33 378,097
05/08/2015 17.45 17.54 17.37 17.46 457,389
05/07/2015 17.34 17.43 17.12 17.38 448,081
05/06/2015 17.48 17.49 17.19 17.34 457,748
05/05/2015 17.55 17.64 17.36 17.41 590,625
05/04/2015 17.58 17.67 17.524 17.59 456,311
05/01/2015 17.53 17.66 17.46 17.62 563,065
04/30/2015 17.6 17.8 17.48 17.54 1,396,931
04/29/2015 17.84 17.85 17.65 17.71 962,649
*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?