American Capital Mortgage Investment (MTGE)
Add to Watchlists Create an Alert
22.58
-0.25 -1.10%
NASDAQ
May 23, 11:37AM
BATS Real time
Currency in USD
American Capital Mortgage Investment Price:
22.58 for May 23, 2013American Capital Mortgage Investment Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 22.91 | 23.58 | 22.72 | 22.83 | 1.796M |
| May 21, 2013 | 23.44 | 23.48 | 22.81 | 22.90 | 1.699M |
| May 20, 2013 | 23.91 | 23.91 | 23.41 | 23.48 | 819877.0 |
| May 17, 2013 | 23.86 | 23.89 | 23.66 | 23.86 | 780912.0 |
| May 16, 2013 | 23.56 | 23.88 | 23.50 | 23.75 | 890922.0 |
| May 15, 2013 | 23.66 | 23.73 | 23.20 | 23.50 | 1.324M |
| May 14, 2013 | 23.63 | 23.88 | 23.60 | 23.72 | 1.094M |
| May 13, 2013 | 24.27 | 24.30 | 23.54 | 23.70 | 3.436M |
| May 10, 2013 | 24.89 | 24.99 | 24.25 | 24.33 | 1.085M |
| May 9, 2013 | 24.90 | 25.03 | 24.80 | 24.85 | 605700.0 |
| May 8, 2013 | 24.79 | 24.97 | 24.71 | 24.97 | 632668.0 |
| May 7, 2013 | 24.48 | 24.84 | 24.48 | 24.73 | 901816.0 |
| May 6, 2013 | 24.71 | 24.86 | 24.42 | 24.48 | 2.828M |
| May 3, 2013 | 25.12 | 25.80 | 25.04 | 25.19 | 3.318M |
| May 2, 2013 | 26.26 | 26.30 | 25.99 | 26.10 | 933523.0 |
| May 1, 2013 | 26.58 | 26.62 | 26.03 | 26.16 | 919042.0 |
| April 30, 2013 | 26.16 | 26.59 | 26.09 | 26.56 | 748506.0 |
| April 29, 2013 | 25.97 | 26.30 | 25.91 | 26.30 | 1.000M |
| April 26, 2013 | 26.01 | 26.03 | 25.72 | 25.86 | 567060.0 |
| April 25, 2013 | 26.07 | 26.09 | 25.86 | 25.91 | 485377.0 |
| April 24, 2013 | 26.06 | 26.06 | 25.77 | 26.00 | 417848.0 |
| April 23, 2013 | 25.86 | 26.10 | 25.85 | 26.00 | 753964.0 |
| April 22, 2013 | 25.51 | 25.87 | 25.36 | 25.74 | 540770.0 |
| April 19, 2013 | 25.17 | 25.49 | 25.07 | 25.47 | 600571.0 |
| April 18, 2013 | 25.29 | 25.39 | 25.05 | 25.24 | 658723.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MTGE Price Benchmarks
| Companies | |
|---|---|
| Annaly Capital Management | 14.52 |
| American Capital Agency | 28.29 |
| MFA Financial | 9.12 |
MTGE Price Range, Past 5 Years
| Minimum | 15.70 | Oct 13 2011 |
| Maximum | 26.57 | Feb 11 2013 |
| Average | 22.52 |
