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 (%)
Mar 31, 2017 14.47 14.52 14.36 14.47 732,914 +0.00(+0.00%)
Mar 30, 2017 14.47 14.60 14.34 14.47 433,391 +0.04(+0.30%)
Mar 29, 2017 14.13 14.47 14.13 14.43 440,341 +0.30(+2.14%)
Mar 28, 2017 14.08 14.21 14.04 14.13 544,696 +0.08(+0.60%)
Mar 27, 2017 14.00 14.08 13.87 14.04 457,220 +0.04(+0.30%)
Mar 24, 2017 14.13 14.17 13.96 14.00 600,537 -0.08(-0.60%)
Mar 23, 2017 14.08 14.25 14.04 14.08 504,312 +0.00(+0.00%)
Mar 22, 2017 14.00 14.13 13.92 14.08 695,278 +0.08(+0.60%)
Mar 21, 2017 14.08 14.08 13.95 14.00 420,281 +0.00(+0.00%)
Mar 20, 2017 14.13 14.17 13.96 14.00 375,784 -0.08(-0.60%)
Mar 17, 2017 13.66 14.17 13.66 14.08 1,212,816 +0.42(+3.08%)
Mar 16, 2017 13.66 13.73 13.54 13.66 217,387 -0.04(-0.31%)
Mar 15, 2017 13.29 13.75 13.29 13.71 372,845 +0.42(+3.16%)
Mar 14, 2017 13.37 13.41 13.29 13.29 124,680 -0.08(-0.63%)
Mar 13, 2017 13.41 13.54 13.24 13.37 289,572 -0.08(-0.63%)
Mar 10, 2017 13.24 13.50 13.24 13.45 378,693 +0.25(+1.91%)
Mar 09, 2017 13.37 13.50 13.20 13.20 271,649 -0.17(-1.26%)
Mar 08, 2017 13.62 13.62 13.37 13.37 258,413 -0.21(-1.55%)
Mar 07, 2017 13.71 13.71 13.54 13.58 143,329 -0.17(-1.22%)
Mar 06, 2017 13.87 13.92 13.66 13.75 307,616 -0.17(-1.21%)
Mar 03, 2017 14.08 14.08 13.83 13.92 301,707 -0.17(-1.19%)
Mar 02, 2017 14.00 14.08 13.83 14.08 521,525 +0.04(+0.30%)
Mar 01, 2017 13.92 14.25 13.87 14.04 594,096 +0.13(+0.91%)
Feb 28, 2017 13.75 13.92 13.73 13.92 652,224 +0.17(+1.22%)
Feb 27, 2017 13.71 13.87 13.71 13.75 328,684 +0.00(+0.00%)
Feb 24, 2017 13.62 13.75 13.54 13.75 533,863 +0.08(+0.62%)
Feb 23, 2017 13.62 13.79 13.50 13.66 310,704 +0.04(+0.31%)
Feb 22, 2017 13.45 13.69 13.45 13.62 299,922 +0.13(+0.94%)
Feb 21, 2017 13.50 13.54 13.41 13.50 257,090 +0.04(+0.31%)
Feb 17, 2017 13.45 13.45 13.45 0 -0.21(-1.54%)
Feb 16, 2017 13.29 13.75 13.29 13.66 552,956 +0.38(+2.85%)
Feb 15, 2017 13.37 13.41 13.24 13.29 383,881 -0.13(-0.94%)
Feb 14, 2017 13.33 13.50 13.24 13.41 995,389 +0.00(+0.00%)
Feb 13, 2017 13.54 13.58 13.37 13.41 472,473 -0.13(-0.93%)
Feb 10, 2017 13.45 13.58 13.41 13.54 257,047 +0.08(+0.63%)
Feb 09, 2017 13.66 13.83 13.41 13.45 379,843 -0.13(-0.93%)
Feb 08, 2017 13.37 13.60 13.33 13.58 574,990 +0.08(+0.62%)
Feb 07, 2017 13.58 13.62 13.41 13.50 232,803 -0.08(-0.62%)
Feb 06, 2017 13.45 13.66 13.45 13.58 199,313 +0.13(+0.94%)
Feb 03, 2017 13.45 13.58 13.41 13.45 261,904 +0.04(+0.31%)
Feb 02, 2017 13.41 13.54 13.37 13.41 343,064 +0.00(+0.00%)
Feb 01, 2017 13.37 13.52 13.24 13.41 352,732 +0.04(+0.31%)
Jan 31, 2017 13.29 13.43 13.03 13.37 529,065 +0.00(+0.00%)
Jan 30, 2017 13.62 13.62 13.33 13.37 653,052 -0.25(-1.85%)
Jan 27, 2017 13.75 13.75 13.58 13.62 133,715 -0.08(-0.61%)
Jan 26, 2017 13.71 13.75 13.54 13.71 183,977 -0.04(-0.31%)
Jan 25, 2017 13.79 13.83 13.71 13.75 281,088 +0.00(+0.00%)
Jan 24, 2017 13.83 13.90 13.71 13.75 240,991 -0.08(-0.61%)
Jan 23, 2017 13.79 13.94 13.79 13.83 465,548 +0.04(+0.31%)
Jan 20, 2017 13.87 13.92 13.79 13.79 154,641 -0.08(-0.61%)
Jan 19, 2017 13.75 13.87 13.71 13.87 230,107 +0.13(+0.92%)
Jan 18, 2017 13.87 13.96 13.71 13.75 289,510 -0.17(-1.21%)
Jan 17, 2017 14.08 14.17 13.87 13.92 281,513 -0.13(-0.90%)
Jan 13, 2017 14.04 14.04 14.04 0 +0.13(+0.91%)
Jan 12, 2017 14.21 14.25 13.87 13.92 273,021 -0.29(-2.07%)
Jan 11, 2017 14.21 14.34 14.13 14.21 647,069 +0.00(+0.00%)
Jan 10, 2017 14.04 14.27 14.00 14.21 524,265 +0.13(+0.90%)
Jan 09, 2017 14.04 14.17 13.96 14.08 650,143 +0.04(+0.30%)
Jan 06, 2017 14.04 14.21 14.00 14.04 306,747 -0.04(-0.30%)
Jan 05, 2017 14.08 14.13 13.96 14.08 355,696 +0.04(+0.30%)
Jan 04, 2017 13.87 14.08 13.87 14.04 463,400 +0.17(+1.21%)
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.