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 |
Historical American Capital Mortgage Investment Corp. prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2016 | $15.86 | $16.00 | $15.84 | $15.84 | 239 900 |
Jun 17, 2016 | $15.85 | $15.95 | $15.76 | $15.79 | 536 800 |
Jun 16, 2016 | $15.68 | $15.82 | $15.59 | $15.82 | 324 149 |
Jun 15, 2016 | $15.66 | $15.76 | $15.61 | $15.66 | 423 917 |
Jun 14, 2016 | $15.74 | $15.81 | $15.61 | $15.63 | 372 377 |
Jun 13, 2016 | $16.02 | $16.02 | $15.79 | $15.80 | 262 246 |
Jun 10, 2016 | $16.03 | $16.08 | $15.92 | $15.99 | 343 821 |
Jun 09, 2016 | $16.03 | $16.08 | $15.97 | $16.06 | 236 507 |
Jun 08, 2016 | $16.02 | $16.11 | $15.95 | $16.02 | 281 030 |
Jun 07, 2016 | $15.99 | $16.07 | $15.94 | $15.98 | 551 098 |
Jun 06, 2016 | $15.94 | $15.99 | $15.85 | $15.93 | 291 511 |
Jun 03, 2016 | $15.89 | $15.96 | $15.83 | $15.89 | 1 156 223 |
Jun 02, 2016 | $15.85 | $15.91 | $15.76 | $15.84 | 430 312 |
Jun 01, 2016 | $15.83 | $15.89 | $15.80 | $15.85 | 442 148 |
May 31, 2016 | $15.78 | $15.88 | $15.74 | $15.83 | 388 294 |
May 27, 2016 | $15.66 | $15.82 | $15.66 | $15.81 | 301 099 |
May 26, 2016 | $15.66 | $15.75 | $15.61 | $15.67 | 489 209 |
May 25, 2016 | $15.66 | $15.74 | $15.57 | $15.62 | 577 899 |
May 24, 2016 | $15.55 | $15.72 | $15.48 | $15.66 | 1 334 483 |
May 23, 2016 | $15.25 | $15.58 | $15.24 | $15.53 | 972 464 |
May 20, 2016 | $15.02 | $15.20 | $15.02 | $15.19 | 557 370 |
May 19, 2016 | $14.97 | $15.04 | $14.79 | $15.02 | 525 327 |
May 18, 2016 | $15.29 | $15.35 | $14.93 | $15.04 | 619 031 |
May 17, 2016 | $15.40 | $15.44 | $15.20 | $15.28 | 437 448 |
May 16, 2016 | $15.32 | $15.47 | $15.32 | $15.40 | 284 943 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MTGE stock historical prices to predict future price movements?
Trend Analysis: Examine the MTGE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MTGE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.