MTGE

Historical Stock Prices

$18.33
*  
0.05
0.27%
Get MTGE Alerts
*Delayed - data as of Mar. 3, 2015  -  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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
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
01/16/2015 18.7 18.79 18.5999 18.76 540,351
01/15/2015 18.76 18.85 18.65 18.69 481,496
01/14/2015 18.6 18.77 18.505 18.76 575,727
01/13/2015 18.94 18.98 18.64 18.76 545,279
01/12/2015 19.02 19.1 18.8 18.98 557,702
01/09/2015 19.25 19.35 19.07 19.08 285,667
01/08/2015 19.35 19.35 19.19 19.28 391,946
01/07/2015 19.27 19.31 19.13 19.3 477,735
01/06/2015 19.3 19.39 19.14 19.2 428,047
01/05/2015 19.1 19.29 19.06 19.21 428,487
01/02/2015 18.91 19.2 18.81 19.17 412,483
12/31/2014 19.2 19.3601 18.8 18.84 636,034
12/30/2014 19.23 19.34 19.01 19.21 525,570
12/29/2014 19.28 19.41 19.19 19.27 479,442
12/26/2014 19.68 19.82 19.62 19.785 648,738
12/24/2014 19.84 19.84 19.51 19.65 423,403
12/23/2014 19.85 19.9 19.67 19.82 382,643
12/22/2014 19.92 19.92 19.7099 19.85 360,301
12/19/2014 19.53 19.92 19.3887 19.82 1,019,832
12/18/2014 19.49 19.51 19.25 19.48 316,506
12/17/2014 19.09 19.36 19.0897 19.36 380,898
12/16/2014 19.17 19.3 19.06 19.06 589,770
12/15/2014 19.45 19.54 19.11 19.21 536,356
12/12/2014 19.56 19.64 19.43 19.44 421,842
12/11/2014 19.4 19.7 19.33 19.66 465,613
12/10/2014 19.85 19.87 19.39 19.4 448,589
12/09/2014 19.36 19.85 19.35 19.85 477,940
12/08/2014 19.89 19.99 19.47 19.51 477,532
12/05/2014 20.04 20.08 19.85 19.94 436,910
12/04/2014 20.19 20.22 20.02 20.13 395,751
12/03/2014 20.14 20.22 20.02 20.16 220,465
12/02/2014 20 20.153 19.92 20.1 298,081
12/01/2014 20.11 20.11 19.92 19.96 295,388
11/28/2014 20.12 20.17 20.05 20.07 187,106
11/26/2014 20 20.12 19.95 20.07 302,775
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
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
07/29/2014 20.15 20.19 20 20.02 330,462
07/28/2014 19.98 20.1 19.94 20.05 403,454
07/25/2014 19.85 20 19.83 19.92 272,812
07/24/2014 19.91 19.95 19.81 19.89 2,255,221
07/23/2014 19.92 20 19.86 19.92 220,661
07/22/2014 19.81 19.89 19.73 19.86 212,559
07/21/2014 19.6 19.77 19.59 19.71 361,337
07/18/2014 19.55 19.76 19.55 19.65 266,888
07/17/2014 19.59 19.69 19.55 19.59 230,084
07/16/2014 19.72 19.73 19.57 19.64 405,118
07/15/2014 19.79 19.82 19.62 19.69 269,312
07/14/2014 19.65 19.77 19.6 19.75 268,140
07/11/2014 19.65 19.76 19.58 19.59 351,011
07/10/2014 19.59 19.76 19.55 19.66 437,152
07/09/2014 19.61 19.69 19.51 19.67 488,902
07/08/2014 19.6 19.72 19.56 19.63 500,531
07/07/2014 19.57 19.58 19.49 19.56 353,126
07/03/2014 19.69 19.745 19.45 19.57 745,302
07/02/2014 19.8 19.84 19.5701 19.79 487,178
07/01/2014 19.95 20.07 19.77 19.83 440,877
06/30/2014 20.03 20.0399 19.87 20.02 333,750
06/27/2014 19.9 20.09 19.85 20.02 1,002,567
06/26/2014 19.71 19.9701 19.62 19.94 734,685
06/25/2014 20.27 20.32 20.13 20.26 822,829
06/24/2014 20.23 20.425 20.23 20.3 541,299
06/23/2014 20.41 20.5 20.36 20.4 422,751
06/20/2014 20.43 20.45 20.25 20.35 836,521
06/19/2014 20.52 20.55 20.35 20.35 422,004
06/18/2014 20.4 20.46 20.28 20.44 367,770
06/17/2014 20.48 20.5799 20.3 20.33 330,941
06/16/2014 20.55 20.68 20.43 20.52 467,143
06/13/2014 20.57 20.65 20.4 20.55 360,751
06/12/2014 20.35 20.6 20.29 20.57 427,919
06/11/2014 20.32 20.43 20.3 20.39 246,576
06/10/2014 20.48 20.48 20.34 20.35 386,340
06/09/2014 20.47 20.62 20.41 20.43 587,846
06/06/2014 20.49 20.64 20.45 20.52 388,026
06/05/2014 20.2 20.41 20.135 20.41 495,917
06/04/2014 20.19 20.19 19.987 20.14 334,252
06/03/2014 20.23 20.29 20.13 20.15 342,639
06/02/2014 20.49 20.49 20.25 20.28 618,167
05/30/2014 20.41 20.47 20.3 20.43 507,084
05/29/2014 20.45 20.46 20.32 20.36 361,100
05/28/2014 20.54 20.59 20.38 20.39 638,625
05/27/2014 20.5 20.67 20.46 20.54 356,510
05/23/2014 20.32 20.5 20.2501 20.41 239,203
05/22/2014 20.1 20.3401 20.07 20.23 394,612
05/21/2014 20.09 20.13 20.0101 20.06 416,493
05/20/2014 20.16 20.19 19.94 20.05 525,847
05/19/2014 19.96 20.16 19.8101 20.15 793,850
05/16/2014 19.82 19.96 19.7601 19.9 476,664
05/15/2014 19.67 19.9 19.66 19.82 677,621
05/14/2014 19.89 19.96 19.81 19.92 431,428
05/13/2014 20 20.09 19.81 19.82 460,548
05/12/2014 20.02 20.14 19.89 19.99 435,816
05/09/2014 19.85 20.03 19.83 19.98 343,750
05/08/2014 20.01 20.18 19.89 19.89 432,364
05/07/2014 19.79 20.14 19.79 20.13 344,263
05/06/2014 19.84 19.91 19.78 19.81 379,752
05/05/2014 19.85 19.95 19.8 19.87 305,903
05/02/2014 20.09 20.09 19.84 19.95 475,857
05/01/2014 19.95 20.25 19.8 20.14 827,302
04/30/2014 19.56 19.81 19.46 19.8 378,567
04/29/2014 19.73 19.82 19.48 19.54 885,269
04/28/2014 19.69 19.88 19.665 19.7 519,975
04/25/2014 19.63 19.75 19.6 19.72 346,839
04/24/2014 19.64 19.75 19.53 19.65 313,827
04/23/2014 19.55 19.65 19.521 19.6 270,205
04/22/2014 19.48 19.55 19.4 19.51 371,323
04/21/2014 19.29 19.46 19.24 19.43 372,177
04/17/2014 19.36 19.4 19.18 19.28 401,788
04/16/2014 19.3 19.37 19.18 19.36 355,360
04/15/2014 19.18 19.285 19.11 19.25 397,223
04/14/2014 19.28 19.39 19.083 19.17 349,856
04/11/2014 19.16 19.45 19.16 19.23 427,571
04/10/2014 19.23 19.48 19.15 19.23 1,418,533
04/09/2014 19.22 19.26 19.08 19.19 492,437
04/08/2014 19.11 19.24 19.036 19.19 557,822
04/07/2014 18.96 19.28 18.9 19.12 493,498
04/04/2014 18.89 19.09 18.85 18.92 452,097
04/03/2014 18.95 18.98 18.7901 18.87 274,749
04/02/2014 18.82 18.9496 18.8 18.93 302,071
04/01/2014 18.75 18.89 18.64 18.82 612,049
03/31/2014 18.82 18.86 18.63 18.77 627,939
03/28/2014 18.81 18.94 18.7 18.72 410,549
03/27/2014 18.72 18.95 18.53 18.77 854,128
03/26/2014 19.64 19.71 19.34 19.36 1,042,742
03/25/2014 19.92 19.92 19.57 19.59 749,851
03/24/2014 19.97 19.99 19.61 19.82 739,949
03/21/2014 19.77 19.97 19.75 19.93 831,725
03/20/2014 19.63 19.74 19.42 19.72 439,385
03/19/2014 20.18 20.18 19.62 19.69 603,730
03/18/2014 20.1 20.2 20.035 20.13 288,032
03/17/2014 20.17 20.22 20.07 20.09 323,382
03/14/2014 20.16 20.33 20.06 20.15 408,786
03/13/2014 19.9 20.15 19.74 20.15 526,268
03/12/2014 19.52 19.88 19.52 19.86 460,030
03/11/2014 19.76 19.81 19.52 19.55 448,269
03/10/2014 19.56 19.8401 19.56 19.73 385,407
03/07/2014 20.07 20.07 19.51 19.66 1,092,351
03/06/2014 20.32 20.35 20.21 20.24 325,450
03/05/2014 20.16 20.35 20.13 20.31 404,992
03/04/2014 20.33 20.33 20.12 20.175 1,033,373
03/03/2014 20.14 20.28 20.13 20.23 473,876
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?