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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.62 19.69 19.55 19.67 304,451 +0.10(+0.50%)
Jul 30, 2018 19.42 19.67 19.42 19.57 289,549 +0.10(+0.50%)
Jul 27, 2018 19.38 19.47 19.33 19.47 153,512 +0.10(+0.51%)
Jul 26, 2018 19.45 19.28 19.38 174,044 +0.05(+0.25%)
Jul 25, 2018 19.28 19.42 19.23 19.33 723,189 +0.00(+0.00%)
Jul 24, 2018 19.38 19.38 19.23 19.33 633,253 +0.00(+0.00%)
Jul 23, 2018 19.38 19.42 19.33 19.33 131,912 -0.10(-0.51%)
Jul 20, 2018 19.47 19.33 19.42 191,581 +0.05(+0.25%)
Jul 19, 2018 19.38 19.45 19.31 19.38 186,572 +0.00(+0.00%)
Jul 18, 2018 19.33 19.38 19.28 19.38 153,923 +0.05(+0.25%)
Jul 17, 2018 19.38 19.38 19.13 19.33 180,526 +0.00(+0.00%)
Jul 16, 2018 19.33 19.33 19.23 19.33 176,804 +0.00(+0.00%)
Jul 13, 2018 19.42 19.42 19.33 19.33 96,622 -0.05(-0.25%)
Jul 12, 2018 19.47 19.47 19.38 19.38 112,526 -0.10(-0.50%)
Jul 11, 2018 19.38 19.47 19.38 19.47 195,363 +0.10(+0.51%)
Jul 10, 2018 19.42 19.47 19.33 19.38 242,405 +0.00(+0.00%)
Jul 09, 2018 19.52 19.52 19.38 19.38 170,579 -0.10(-0.50%)
Jul 06, 2018 19.47 19.52 19.42 19.47 150,690 +0.00(+0.00%)
Jul 05, 2018 19.38 19.47 19.33 19.47 176,268 +0.15(+0.76%)
Jul 03, 2018 19.33 19.33 19.33 0 +0.15(+0.77%)
Jul 02, 2018 19.23 19.33 19.13 19.18 740,577 -0.05(-0.25%)
Jun 29, 2018 19.33 19.36 19.20 19.23 300,095 -0.10(-0.51%)
Jun 28, 2018 19.13 19.33 19.10 19.33 277,191 +0.25(+1.29%)
Jun 27, 2018 19.28 19.30 19.01 19.08 397,724 -0.15(-0.77%)
Jun 26, 2018 19.28 19.32 19.15 19.23 424,514 -0.02(-0.12%)
Jun 25, 2018 19.18 19.28 19.13 19.25 356,068 +0.12(+0.63%)
Jun 22, 2018 19.18 19.23 19.08 19.13 612,725 +0.00(+0.00%)
Jun 21, 2018 19.18 19.18 19.08 19.13 338,035 -0.05(-0.25%)
Jun 20, 2018 19.18 19.18 19.08 19.18 433,616 +0.05(+0.25%)
Jun 19, 2018 19.04 19.18 19.04 19.13 398,109 +0.10(+0.50%)
Jun 18, 2018 18.99 19.04 18.94 19.04 391,554 +0.10(+0.51%)
Jun 15, 2018 19.04 18.89 18.94 1,185,798 -0.10(-0.50%)
Jun 14, 2018 18.99 19.04 18.89 19.04 617,858 +0.14(+0.76%)
Jun 13, 2018 18.85 18.99 18.80 18.89 1,389,971 -0.10(-0.50%)
Jun 12, 2018 19.13 19.13 18.99 18.99 1,529,675 -0.10(-0.50%)
Jun 11, 2018 18.99 19.13 18.99 19.08 509,463 +0.05(+0.25%)
Jun 08, 2018 19.04 19.08 18.94 19.04 592,990 +0.00(+0.00%)
Jun 07, 2018 18.89 19.04 18.89 19.04 375,572 +0.10(+0.51%)
Jun 06, 2018 19.04 19.04 18.89 18.94 552,341 -0.05(-0.25%)
Jun 05, 2018 18.99 18.99 18.92 18.99 465,343 +0.00(+0.00%)
Jun 04, 2018 19.08 19.08 18.89 18.99 943,804 -0.05(-0.25%)
Jun 01, 2018 19.08 19.08 18.89 19.04 960,945 -0.05(-0.25%)
May 31, 2018 19.28 19.28 18.94 19.08 532,077 -0.19(-0.99%)
May 30, 2018 19.08 19.32 18.99 19.28 894,335 +0.19(+1.00%)
May 29, 2018 18.94 19.13 18.89 19.08 667,409 +0.05(+0.25%)
May 25, 2018 19.04 19.04 19.04 0 +0.00(+0.00%)
May 24, 2018 19.04 19.04 18.94 19.04 823,441 -0.10(-0.50%)
May 23, 2018 19.13 19.13 19.04 19.13 719,580 +0.10(+0.50%)
May 22, 2018 19.13 19.18 19.04 19.04 1,194,702 -0.14(-0.75%)
May 21, 2018 18.99 19.18 18.92 19.18 1,250,882 +0.19(+1.01%)
May 18, 2018 18.94 18.99 18.89 18.99 277,719 +0.10(+0.51%)
May 17, 2018 18.94 18.99 18.85 18.89 2,030,914 +0.00(+0.00%)
May 16, 2018 18.89 18.99 18.82 18.89 2,450,903 +0.10(+0.51%)
May 15, 2018 18.85 18.94 18.80 18.80 656,269 -0.10(-0.51%)
May 14, 2018 18.85 18.94 18.80 18.89 757,882 +0.00(+0.00%)
May 11, 2018 18.85 18.92 18.80 18.89 608,371 +0.10(+0.51%)
May 10, 2018 18.65 18.85 18.65 18.80 1,142,443 +0.19(+1.03%)
May 09, 2018 18.61 18.70 18.53 18.61 1,197,999 +0.00(+0.00%)
May 08, 2018 18.85 18.89 18.58 18.61 1,281,493 -0.29(-1.52%)
May 07, 2018 18.70 18.92 18.68 18.89 1,780,422 +0.14(+0.77%)
May 04, 2018 18.51 18.75 18.51 18.75 3,054,004 +0.10(+0.51%)
May 03, 2018 18.51 18.65 18.27 18.65 8,944,545 +1.48(+8.63%)
May 02, 2018 17.41 17.41 17.12 17.17 432,062 -0.19(-1.10%)
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.