MTGE - MTGE Investment Corp.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201819.8019.8019.8019.8019.80-
Sep 14, 201819.8019.8019.8019.8019.80-
Sep 13, 201819.8019.8019.8019.8019.80-
Sep 12, 201819.8019.8019.8019.8019.80-
Sep 11, 201819.8019.8019.8019.8019.80-
Sep 10, 201819.8019.8019.8019.8019.80-
Sep 07, 201819.8019.8019.8019.8019.80-
Sep 06, 201819.8519.9519.8019.8019.801,001,658
Sep 05, 201819.7019.8519.7019.8519.85613,675
Sep 04, 201819.6519.8019.6519.7519.75456,499
Aug 31, 201819.6519.7019.6019.6019.60631,417
Aug 30, 201819.6019.7519.6019.6519.65499,673
Aug 30, 20180.38043 Dividend
Aug 29, 201820.0520.1520.0220.0519.67278,834
Aug 28, 201820.0020.1020.0020.1019.72128,979
Aug 27, 201820.0520.1020.0020.0019.62214,464
Aug 24, 201820.1020.1020.0020.1019.72180,502
Aug 23, 201820.0520.1020.0520.1019.7268,521
Aug 22, 201820.0020.1020.0020.1019.72733,509
Aug 21, 201819.9520.0019.9019.9519.57367,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.