NASDAQ:MTGE
Delisted
American Capital Mortgage Investment Fund Price (Quote)
$19.80
+0 (+0%)
At Close: Sep 28, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.60 | $20.15 | Friday, 28th Sep 2018 MTGE stock ended at $19.80. During the day the stock fluctuated 0% from a day low at $19.80 to a day high of $19.80. |
| 90 days | $19.50 | $20.15 | |
| 52 weeks | $16.15 | $20.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 27, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 26, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 25, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 24, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 21, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 20, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 19, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 18, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 17, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 14, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 13, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 12, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 11, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 10, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 07, 2018 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| Sep 06, 2018 | $19.85 | $19.95 | $19.80 | $19.80 | 1 001 658 |
| Sep 05, 2018 | $19.70 | $19.85 | $19.70 | $19.85 | 613 675 |
| Sep 04, 2018 | $19.65 | $19.80 | $19.65 | $19.75 | 456 499 |
| Aug 31, 2018 | $19.65 | $19.70 | $19.60 | $19.60 | 631 417 |
| Aug 30, 2018 | $19.60 | $19.75 | $19.60 | $19.65 | 499 673 |
| Aug 29, 2018 | $20.05 | $20.15 | $20.02 | $20.05 | 278 834 |
| Aug 28, 2018 | $20.00 | $20.10 | $20.00 | $20.10 | 128 479 |
| Aug 27, 2018 | $20.05 | $20.10 | $20.00 | $20.00 | 214 464 |
| Aug 24, 2018 | $20.10 | $20.10 | $20.00 | $20.10 | 180 502 |
