MTGE Investment Corp. (MTGE)
NASDAQ: MTGE
· Real-Time Price · USD
19.80
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MTGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 14, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 13, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 12, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 11, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 10, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 7, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0 |
| Sep 6, 2018 | 19.85 | 19.95 | 19.80 | 19.80 | 19.80 | -0.25% | 1,001,658 |
| Sep 5, 2018 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 0.51% | 613,675 |
| Sep 4, 2018 | 19.65 | 19.80 | 19.65 | 19.75 | 19.75 | 0.77% | 456,499 |
| Aug 31, 2018 | 19.65 | 19.70 | 19.60 | 19.60 | 19.60 | -0.25% | 631,417 |
| Aug 30, 2018 | 19.60 | 19.75 | 19.60 | 19.65 | 19.65 | -2.00% | 499,673 |
| Aug 29, 2018 | 20.05 | 20.15 | 20.02 | 20.05 | 19.67 | -0.25% | 278,834 |
| Aug 28, 2018 | 20.00 | 20.10 | 20.00 | 20.10 | 19.72 | 0.50% | 128,979 |
| Aug 27, 2018 | 20.05 | 20.10 | 20.00 | 20.00 | 19.62 | -0.50% | 214,464 |
| Aug 24, 2018 | 20.10 | 20.10 | 20.00 | 20.10 | 19.72 | 0.00% | 180,502 |
| Aug 23, 2018 | 20.05 | 20.10 | 20.05 | 20.10 | 19.72 | 0.00% | 68,521 |
| Aug 22, 2018 | 20.00 | 20.10 | 20.00 | 20.10 | 19.72 | 0.75% | 733,509 |
| Aug 21, 2018 | 19.95 | 20.00 | 19.90 | 19.95 | 19.57 | 0.00% | 367,964 |
| Aug 20, 2018 | 20.00 | 20.05 | 19.90 | 19.95 | 19.57 | 0.00% | 324,669 |