Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Cap Mtg Inv (NQ: MTGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.20 13.20 13.20 0 -0.13(-0.95%)
Dec 29, 2016 13.16 13.35 13.12 13.33 583,074 +0.13(+0.96%)
Dec 28, 2016 12.99 13.20 12.95 13.20 606,561 +0.17(+1.29%)
Dec 27, 2016 13.20 13.32 12.83 13.03 810,885 -0.12(-0.93%)
Dec 23, 2016 13.16 13.16 13.16 0 +0.04(+0.31%)
Dec 22, 2016 13.12 13.16 12.99 13.12 626,718 +0.04(+0.31%)
Dec 21, 2016 13.16 13.24 13.01 13.07 543,100 -0.04(-0.31%)
Dec 20, 2016 13.12 13.28 13.07 13.12 353,102 +0.00(+0.00%)
Dec 19, 2016 13.12 13.24 12.95 13.12 733,126 +0.04(+0.31%)
Dec 16, 2016 12.83 13.24 12.83 13.07 848,809 +0.33(+2.57%)
Dec 15, 2016 13.24 13.24 12.71 12.75 611,044 -0.53(-4.01%)
Dec 14, 2016 13.28 13.50 13.20 13.28 440,351 +0.04(+0.31%)
Dec 13, 2016 13.61 13.69 13.20 13.24 434,828 -0.37(-2.71%)
Dec 12, 2016 13.85 13.94 13.57 13.61 398,607 -0.29(-2.06%)
Dec 09, 2016 13.89 13.98 13.77 13.89 543,199 -0.04(-0.29%)
Dec 08, 2016 13.77 13.94 13.73 13.94 437,725 +0.16(+1.19%)
Dec 07, 2016 13.61 13.85 13.61 13.77 338,646 +0.20(+1.51%)
Dec 06, 2016 13.44 13.59 13.40 13.57 370,044 +0.16(+1.22%)
Dec 05, 2016 13.28 13.44 13.28 13.40 549,727 +0.16(+1.24%)
Dec 02, 2016 13.53 13.57 13.24 13.24 378,641 -0.25(-1.82%)
Dec 01, 2016 13.69 13.72 13.24 13.48 696,535 -0.20(-1.50%)
Nov 30, 2016 13.89 13.89 13.65 13.69 320,794 -0.21(-1.48%)
Nov 29, 2016 13.85 14.02 13.77 13.89 444,447 +0.08(+0.59%)
Nov 28, 2016 13.73 13.85 13.69 13.81 367,161 +0.04(+0.30%)
Nov 25, 2016 13.65 13.77 13.61 13.77 88,343 +0.20(+1.51%)
Nov 23, 2016 13.57 13.57 13.57 0 -0.12(-0.90%)
Nov 22, 2016 13.73 13.77 13.61 13.69 446,953 +0.04(+0.30%)
Nov 21, 2016 13.61 13.73 13.57 13.65 307,251 +0.08(+0.60%)
Nov 18, 2016 13.53 13.57 13.36 13.57 373,764 +0.12(+0.91%)
Nov 17, 2016 13.40 13.61 13.40 13.44 354,099 -0.04(-0.30%)
Nov 16, 2016 13.40 13.61 13.40 13.48 501,929 +0.08(+0.61%)
Nov 15, 2016 13.48 13.57 13.03 13.40 608,785 -0.12(-0.91%)
Nov 14, 2016 13.77 13.85 13.48 13.53 677,632 -0.25(-1.79%)
Nov 11, 2016 13.57 13.94 13.57 13.77 632,024 +0.16(+1.20%)
Nov 10, 2016 14.06 14.10 13.57 13.61 498,473 -0.37(-2.64%)
Nov 09, 2016 13.40 14.02 13.40 13.98 449,068 -0.04(-0.29%)
Nov 08, 2016 14.06 14.06 13.98 14.02 288,152 +0.00(+0.00%)
Nov 07, 2016 13.98 14.14 13.89 14.02 311,324 +0.08(+0.59%)
Nov 04, 2016 13.94 14.10 13.85 13.94 340,441 +0.08(+0.59%)
Nov 03, 2016 14.10 14.18 13.73 13.85 337,553 +0.12(+0.90%)
Nov 02, 2016 13.81 13.81 13.65 13.73 364,197 +0.00(+0.00%)
Nov 01, 2016 13.98 14.02 13.65 13.73 546,579 -0.25(-1.76%)
Oct 31, 2016 14.02 14.06 13.94 13.98 172,457 +0.04(+0.29%)
Oct 28, 2016 13.98 14.06 13.85 13.94 77,794 -0.06(-0.44%)
Oct 27, 2016 14.18 14.18 13.98 14.00 99,714 -0.14(-1.01%)
Oct 26, 2016 14.18 14.26 14.14 14.14 153,775 -0.12(-0.86%)
Oct 25, 2016 14.10 14.26 14.10 14.26 222,340 +0.16(+1.16%)
Oct 24, 2016 13.98 14.10 13.94 14.10 245,584 +0.16(+1.18%)
Oct 21, 2016 13.98 14.02 13.94 13.94 246,698 -0.08(-0.58%)
Oct 20, 2016 13.85 14.02 13.85 14.02 241,812 +0.08(+0.59%)
Oct 19, 2016 13.85 13.98 13.77 13.94 184,619 +0.16(+1.19%)
Oct 18, 2016 13.69 13.89 13.69 13.77 115,026 +0.04(+0.30%)
Oct 17, 2016 13.81 13.81 13.69 13.73 134,612 -0.04(-0.30%)
Oct 14, 2016 13.80 13.86 13.71 13.77 162,205 -0.07(-0.53%)
Oct 13, 2016 13.75 13.92 13.71 13.85 171,806 +0.11(+0.78%)
Oct 12, 2016 13.52 13.82 13.52 13.74 241,225 +0.20(+1.45%)
Oct 11, 2016 13.49 13.60 13.46 13.54 242,311 -0.01(-0.06%)
Oct 10, 2016 13.48 13.66 13.44 13.55 249,128 +0.06(+0.43%)
Oct 07, 2016 13.51 13.54 13.35 13.49 413,146 +0.05(+0.37%)
Oct 06, 2016 13.44 13.55 13.39 13.44 574,266 -0.08(-0.61%)
Oct 05, 2016 13.60 13.68 13.51 13.53 423,439 -0.09(-0.66%)
Oct 04, 2016 13.85 13.89 13.45 13.62 542,778 -0.48(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.