MTGE

American Capital Mortgage Investment Corp. Historical Stock Prices

$19.86
*  
0.15
0.76%
Get MTGE Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading MTGE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MTGE After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
02/28/2014 20.1 20.19 19.94 20.17 807,094
02/27/2014 20.06 20.13 19.89 20.07 442,355
02/26/2014 19.91 20.14 19.87 20.07 610,158
02/25/2014 19.9 19.96 19.79 19.89 392,128
02/24/2014 19.76 19.8745 19.75 19.81 617,752
02/21/2014 19.83 19.858 19.7 19.8 608,923
02/20/2014 19.96 20 19.67 19.72 436,045
02/19/2014 20.13 20.34 19.9 19.92 696,272
02/18/2014 19.77 20.16 19.71 20.13 646,172
02/14/2014 19.88 19.94 19.71 19.84 283,491
02/13/2014 19.63 19.85 19.59 19.85 314,093
02/12/2014 19.52 19.85 19.52 19.69 742,387
02/11/2014 19.72 19.72 19.52 19.56 416,424
02/10/2014 19.55 19.792 19.39 19.7 991,370
02/07/2014 19.4 19.63 19.26 19.55 1,855,844
02/06/2014 19.5 19.68 19.07 19.16 1,189,821
02/05/2014 19.68 19.8 19.545 19.68 736,525
02/04/2014 19.59 19.65 19.39 19.64 444,847
02/03/2014 19.58 19.64 19.42 19.49 497,223
01/31/2014 19.04 19.75 19.03 19.55 803,406
01/30/2014 19.01 19.3 18.96 19.14 391,644
01/29/2014 19.07 19.22 18.86 18.97 486,895
01/28/2014 19.1 19.32 18.83 19.11 579,459
01/27/2014 19.06 19.2099 18.71 18.98 447,159
01/24/2014 19.1 19.25 19.03 19.06 340,129
01/23/2014 18.94 19.2 18.9355 19.11 423,809
01/22/2014 18.83 18.99 18.821 18.89 301,243
01/21/2014 18.58 18.83 18.5799 18.83 249,531
01/17/2014 18.64 18.69 18.5 18.58 191,114
01/16/2014 18.51 18.63 18.43 18.61 330,212
01/15/2014 18.49 18.63 18.41 18.5 449,305
01/14/2014 18.76 18.81 18.43 18.46 457,368
01/13/2014 18.46 18.82 18.46 18.8 629,279
01/10/2014 18.35 18.59 18.31 18.54 506,720
01/09/2014 18.28 18.285 18.05 18.25 392,556
01/08/2014 18.17 18.33 18.1 18.28 437,344
01/07/2014 18.08 18.2619 18.03 18.21 441,159
01/06/2014 17.89 18.26 17.71 18.07 818,738
01/03/2014 17.67 17.94 17.67 17.91 475,606
01/02/2014 17.43 17.71 17.37 17.66 636,685
12/31/2013 17.4 17.58 17.37 17.46 753,249
12/30/2013 17.52 17.69 17.4 17.43 649,998
12/27/2013 17.46 17.63 17.27 17.55 884,727
12/26/2013 18.28 18.36 18.1 18.1 1,112,705
12/24/2013 18.13 18.3399 18.13 18.21 482,908
12/23/2013 18.3 18.43 18.2 18.2 876,779
12/20/2013 18.05 18.24 17.98 18.2 1,908,971
12/19/2013 18.11 18.15 17.93 18.02 1,039,734
12/18/2013 17.97 18.15 17.58 18.04 1,211,680
12/17/2013 17.84 17.98 17.81 17.95 815,108
12/16/2013 18.25 18.25 17.77 17.88 1,237,947
12/13/2013 18.27 18.33 18.07 18.16 498,437
12/12/2013 18.21 18.29 18.03 18.18 450,453
12/11/2013 18.62 18.73 18.11 18.26 648,485
12/10/2013 18.4 18.68 18.4 18.6 606,163
12/09/2013 18.13 18.41 18.03 18.36 554,761
12/06/2013 18.27 18.3 18 18.15 619,119
12/05/2013 18.33 18.45 18.1 18.18 551,993
12/04/2013 18.17 18.5 18.08 18.45 614,236
12/03/2013 18.41 18.57 18.27 18.32 768,325
12/02/2013 18.83 18.83 18.27 18.35 924,913
11/29/2013 19.12 19.25 18.691 18.89 703,564
11/27/2013 19 19.15 18.9 19.07 535,846
11/26/2013 19.1 19.16 18.945 18.99 648,533
11/25/2013 18.97 19.25 18.86 19.1 569,237
11/22/2013 19.21 19.21 18.81 19.08 714,684
11/21/2013 19.37 19.39 19.09 19.15 571,622
11/20/2013 19.3 19.52 19.23 19.31 593,326
11/19/2013 19.52 19.59 19.21 19.24 514,856
11/18/2013 19.51 19.59 19.37 19.45 417,557
11/15/2013 19.68 19.83 19.355 19.44 617,464
11/14/2013 19.42 19.91 19.38 19.68 648,184
11/13/2013 19.13 19.39 19.07 19.33 454,240
11/12/2013 19.04 19.34 18.98 19.225 542,982
11/11/2013 19.34 19.44 18.8 19.06 788,490
11/08/2013 19.58 19.6 19.17 19.36 631,349
11/07/2013 19.82 19.91 19.7 19.78 548,987
11/06/2013 19.69 19.94 19.67 19.78 412,780
11/05/2013 19.67 19.77 19.57 19.66 658,859
11/04/2013 19.51 19.7 19.39 19.63 530,910
11/01/2013 19.08 19.51 19.08 19.5 754,984
10/31/2013 19.31 19.4 19.1 19.11 783,233
10/30/2013 19.59 19.692 19.25 19.43 728,059
10/29/2013 20.22 20.22 19.5 19.67 1,378,918
10/28/2013 20.93 20.93 20.6 20.77 646,213
10/25/2013 20.95 20.99 20.71 20.74 720,347
10/24/2013 20.91 21.06 20.89 20.9 404,567
10/23/2013 20.73 20.96 20.67 20.88 517,502
10/22/2013 20.44 20.77 20.44 20.77 645,748
10/21/2013 20.45 20.49 20.33 20.34 521,032
10/18/2013 19.97 20.42 19.82 20.42 798,962
10/17/2013 19.39 19.94 19.39 19.9 1,529,515
10/16/2013 19.36 19.4 19.03 19.345 943,119
10/15/2013 19.62 19.6699 19.27 19.32 680,091
10/14/2013 19.7 19.81 19.4299 19.61 581,091
10/11/2013 19.78 19.97 19.76 19.91 420,153
10/10/2013 19.9 19.95 19.66 19.73 750,908
10/09/2013 20.03 20.23 19.73 19.75 658,063
10/08/2013 20.16 20.25 19.93 19.95 604,617
10/07/2013 20.23 20.4101 20.13 20.13 616,118
10/04/2013 20.26 20.48 20.21 20.32 574,282
10/03/2013 20.48 20.59 20.2175 20.3 1,005,552
10/02/2013 20.24 20.67 20.24 20.55 1,091,425
10/01/2013 19.72 20.27 19.565 20.27 875,089
09/30/2013 19.78 19.9199 19.39 19.77 1,235,180
09/27/2013 19.98 20.12 19.9 19.9 526,713
09/26/2013 20.4 20.446 19.97 20.06 767,561
09/25/2013 20.95 21.3 20.95 21.11 1,387,847
09/24/2013 20.78 21.08 20.6 20.96 840,682
09/23/2013 20.55 20.9201 20.55 20.78 641,148
09/20/2013 20.5 20.68 20.18 20.55 1,266,741
09/19/2013 21.19 21.21 20.45 20.59 946,406
09/18/2013 20.41 21.05 20.1 20.97 1,272,673
09/17/2013 20.54 20.85 20.37 20.41 426,739
09/16/2013 21.15 21.15 20.44 20.52 731,207
09/13/2013 20.17 20.7558 20.122 20.69 840,612
09/12/2013 20.17 20.4 20.11 20.13 762,642
09/11/2013 20.09 20.2 19.98 20.18 615,330
09/10/2013 20.24 20.24 19.77 20.02 610,575
09/09/2013 20.12 20.3 20.05 20.23 574,549
09/06/2013 20.19 20.39 20.06 20.25 560,838
09/05/2013 20.14 20.2401 19.77 19.8 656,328
09/04/2013 20.05 20.41 20 20.14 1,042,669
09/03/2013 20.18 20.41 19.8301 20.02 765,681
08/30/2013 20.18 20.41 20.03 20.04 678,387
08/29/2013 19.95 20.2 19.81 20.18 700,050
08/28/2013 20.18 20.22 19.86 19.94 619,283
08/27/2013 20.03 20.44 20.02 20.19 953,497
08/26/2013 20.04 20.44 20.01 20.14 866,003
08/23/2013 19.58 20.13 19.46 19.98 733,876
08/22/2013 19.06 19.53 18.79 19.5 709,564
08/21/2013 18.65 19.18 18.5301 18.96 834,756
08/20/2013 17.99 18.7501 17.99 18.7 1,138,504
08/19/2013 19.39 19.4 17.94 17.96 1,626,113
08/16/2013 19.66 19.72 19.31 19.31 762,904
08/15/2013 19.67 19.83 19.5 19.61 768,147
08/14/2013 20.03 20.12 19.84 19.92 660,268
08/13/2013 20.2 20.2475 19.91 19.98 691,004
08/12/2013 20.11 20.41 20.07 20.2 795,073
08/09/2013 20.1 20.25 20.01 20.07 564,327
08/08/2013 19.78 20.24 19.61 20.08 1,368,012
08/07/2013 19.76 19.81 19.39 19.69 835,624
08/06/2013 19.84 19.91 19.665 19.82 748,824
08/05/2013 19.97 19.97 19.68 19.92 934,586
08/02/2013 19.85 19.9761 19.481 19.85 1,048,750
08/01/2013 19.6 19.7884 19.42 19.7 1,907,228
07/31/2013 19.93 19.93 18.98 19.58 2,478,718
07/30/2013 19.2 19.6 18.92 19.42 2,793,148
07/29/2013 18.4 18.46 18.26 18.38 1,120,235
07/26/2013 18.67 18.75 18.32 18.4 858,367
07/25/2013 18.45 18.57 18.31 18.52 767,026
07/24/2013 18.87 18.87 18.28 18.46 1,247,831
07/23/2013 18.89 19.14 18.71 18.9 1,599,817
07/22/2013 18.37 18.82 18.34 18.8 1,078,444
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?