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 |
May 13, 2016 | $15.40 | $15.46 | $15.30 | $15.38 | 341 581 |
May 12, 2016 | $15.38 | $15.48 | $15.27 | $15.38 | 307 831 |
May 11, 2016 | $15.33 | $15.49 | $15.33 | $15.36 | 374 313 |
May 10, 2016 | $15.41 | $15.42 | $15.28 | $15.40 | 235 576 |
May 09, 2016 | $15.37 | $15.46 | $15.28 | $15.38 | 488 579 |
May 06, 2016 | $15.06 | $15.35 | $15.06 | $15.34 | 396 194 |
May 05, 2016 | $15.11 | $15.27 | $15.07 | $15.16 | 884 669 |
May 04, 2016 | $14.67 | $15.10 | $14.62 | $15.06 | 1 405 957 |
May 03, 2016 | $14.73 | $14.75 | $14.59 | $14.73 | 636 047 |
May 02, 2016 | $14.82 | $14.90 | $14.61 | $14.73 | 613 907 |
Apr 29, 2016 | $14.67 | $14.83 | $14.61 | $14.83 | 578 416 |
Apr 28, 2016 | $14.57 | $14.74 | $14.49 | $14.72 | 619 950 |
Apr 27, 2016 | $14.95 | $14.96 | $14.84 | $14.90 | 1 037 467 |
Apr 26, 2016 | $14.95 | $15.05 | $14.86 | $14.92 | 382 581 |
Apr 25, 2016 | $14.86 | $14.98 | $14.84 | $14.93 | 372 177 |
Apr 22, 2016 | $14.90 | $14.94 | $14.81 | $14.88 | 314 673 |
Apr 21, 2016 | $14.95 | $14.97 | $14.79 | $14.86 | 408 270 |
Apr 20, 2016 | $14.95 | $14.99 | $14.93 | $14.94 | 521 796 |
Apr 19, 2016 | $14.93 | $15.07 | $14.92 | $14.97 | 543 309 |
Apr 18, 2016 | $14.84 | $14.94 | $14.81 | $14.91 | 254 676 |
Apr 15, 2016 | $14.95 | $14.97 | $14.82 | $14.87 | 336 448 |
Apr 14, 2016 | $14.93 | $15.04 | $14.88 | $14.95 | 258 762 |
Apr 13, 2016 | $14.85 | $14.98 | $14.81 | $14.93 | 557 345 |
Apr 12, 2016 | $14.82 | $14.94 | $14.78 | $14.85 | 329 384 |
Apr 11, 2016 | $14.60 | $14.85 | $14.58 | $14.79 | 1 065 957 |
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.