U.S. Markets closed

MTGE Investment Corp. (MTGE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
19.45+0.15 (+0.78%)
At close: 4:00PM EDT
People also watch
AMTGMITTCYSWMCIVR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201719.3519.4819.3019.4519.45373,900
Jun 22, 201719.2019.4519.2019.3019.30406,000
Jun 21, 201719.5019.6519.2019.2019.20490,800
Jun 20, 201719.5519.6519.3519.5019.50429,700
Jun 19, 201719.4019.6319.3019.5519.55515,900
Jun 16, 201719.0019.4019.0019.4019.40881,000
Jun 15, 201719.0519.2318.9819.1019.10254,600
Jun 14, 201718.8519.1518.8019.1519.15357,000
Jun 13, 201718.8518.9518.7018.8018.80205,200
Jun 12, 201718.8519.0018.7018.8018.80291,900
Jun 09, 201718.7518.9818.5818.8518.85398,000
Jun 08, 201718.4018.8018.4018.6518.65192,600
Jun 07, 201718.3518.5018.3518.4518.45193,200
Jun 06, 201718.5518.6018.4018.4018.40243,400
Jun 05, 201718.6018.6018.4018.5518.55293,700
Jun 02, 201718.5018.7518.4018.6018.60376,100
Jun 01, 201718.3018.5018.1918.4518.45295,600
May 31, 201718.1018.3018.0018.2518.25313,200
May 30, 201718.0018.1517.9518.1018.10178,300
May 26, 201718.1018.1517.8818.0518.05256,100
May 25, 201718.3018.3518.1018.1018.10249,400
May 24, 201718.2018.2518.0518.2518.25320,700
May 23, 201718.1018.2017.9518.1518.15217,700
May 22, 201717.9018.1017.9018.0518.05243,400
May 19, 201717.7017.9517.7017.9017.90561,700
May 18, 201717.7018.0017.6017.7517.75541,300
May 17, 201717.8517.9017.6517.7017.70401,800
May 16, 201717.8017.8517.6517.8517.85509,800
May 15, 201717.6517.8017.6517.7517.75388,000
May 12, 201717.8517.9517.6317.6517.65229,500
May 11, 201717.8517.8517.6517.7517.75444,600
May 10, 201717.8017.9517.7317.9017.90353,400
May 09, 201718.1018.1817.7317.8517.851,468,600
May 08, 201718.2018.3518.0018.1018.10557,500
May 05, 201718.1018.1517.8018.0518.05962,400
May 04, 201717.9518.2017.5017.6517.65590,600
May 03, 201718.0018.0517.6317.9017.90478,000
May 02, 201718.3018.3017.9018.0518.05939,200
May 01, 201718.0018.4017.9518.3018.30626,800
Apr 28, 201718.3518.3518.0018.0018.00521,600
Apr 27, 201717.9518.5017.8518.3518.35989,300
Apr 26, 201717.6517.9517.6017.8517.85379,200
Apr 25, 201717.5017.7717.5017.7017.70360,000
Apr 24, 201717.7017.7017.4017.5517.55499,500
Apr 21, 201717.4017.7017.3017.6017.60485,000
Apr 20, 201717.4017.5017.2017.3517.35398,100
Apr 19, 201717.5017.5017.2517.3517.35367,500
Apr 18, 201717.3017.4517.2017.4017.40554,900
Apr 17, 201717.0017.3016.9517.3017.30345,200
Apr 13, 201716.8017.0016.7516.9516.95318,000
Apr 12, 201716.9516.9516.8016.8016.80303,900
Apr 11, 201716.7017.0016.6516.9516.95293,600
Apr 10, 201716.6516.9016.5516.7016.70835,700
Apr 07, 201716.6516.7516.5516.7016.70838,100
Apr 06, 201716.5516.6516.3516.6016.60393,800
Apr 05, 201716.7516.8816.4816.5016.50476,600
Apr 04, 201716.7016.8516.6016.7516.75466,100
Apr 03, 201716.7516.7516.5016.7016.70370,600
Mar 31, 201716.7516.8016.6316.7516.75633,200
Mar 30, 201716.7516.9016.6016.7516.75374,500
Mar 29, 201716.3516.7516.3516.7016.70380,500
Mar 29, 20170.45 Dividend
Mar 28, 201716.7516.9016.7016.8016.35458,000
Mar 27, 201716.6516.7516.5016.7016.25383,900
Mar 24, 201716.8016.8516.6016.6516.20505,000
Mar 23, 201716.7516.9516.7016.7516.30424,100
Mar 22, 201716.6516.8016.5516.7516.30584,600
Mar 21, 201716.7516.7516.5516.6516.20353,400
Mar 20, 201716.8016.8516.6016.6516.20316,000
Mar 17, 201716.2516.8516.2516.7516.301,019,800
Mar 16, 201716.2516.3316.1016.2515.81182,800
Mar 15, 201715.8016.3515.8016.3015.86313,500
Mar 14, 201715.9015.9515.8015.8015.38104,800
Mar 13, 201715.9516.1015.7515.9015.47243,500
Mar 10, 201715.7516.0515.7516.0015.57317,900
Mar 09, 201715.9016.0515.7015.7015.28227,700
Mar 08, 201716.2016.2015.9015.9015.47216,600
Mar 07, 201716.3016.3016.1016.1515.72120,400
Mar 06, 201716.5016.5516.2516.3515.91258,700
Mar 03, 201716.7516.7516.4516.5516.11252,800
Mar 02, 201716.6516.7516.4516.7516.30438,500
Mar 01, 201716.5516.9516.5016.7016.25499,600
Feb 28, 201716.3516.5516.3316.5516.11548,400
Feb 27, 201716.3016.5016.3016.3515.91276,400
Feb 24, 201716.2016.3516.1016.3515.91448,800
Feb 23, 201716.2016.4016.0516.2515.81261,300
Feb 22, 201716.0016.2716.0016.2015.77252,200
Feb 21, 201716.0516.1015.9516.0515.62216,200
Feb 17, 201716.3016.3015.9516.0015.57279,200
Feb 16, 201715.8016.3515.8016.2515.81465,000
Feb 15, 201715.9015.9515.7515.8015.38322,800
Feb 14, 201715.8516.0515.7515.9515.52837,000
Feb 13, 201716.1016.1515.9015.9515.52397,300
Feb 10, 201716.0016.1515.9516.1015.67216,000
Feb 09, 201716.2516.4515.9516.0015.57319,400
Feb 08, 201715.9016.2015.8516.1515.72483,500
Feb 07, 201716.1516.2015.9516.0515.62195,800
Feb 06, 201716.0016.2516.0016.1515.72167,600
Feb 03, 201716.0016.1515.9516.0015.57220,100
Feb 02, 201715.9516.1015.9015.9515.52287,800
*Close price adjusted for dividends and splits.
Loading more data...