Mortgage Stocks

Mortgage Stocks is a list of public traded mortgage companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
ASRV		AmeriServ Financial, Inc	3.66	3.83	3.66	3.82	3224	5.52%
SI		Siemens AG (ADR)	13.73	14.78	13.73	14.62	118721	4.73%
FDBC		Fidelity D & D Bancorp Inc	42.75	44.28	42.75	44.28	1253	2.98%
FBP		First BanCorp	19.73	20.85	19.64	20.84	3503922	2.86%
HBCP		Home Bancorp, Inc	57.15	59.30	56.43	59.07	58245	1.97%
FSBW		FS Bancorp Inc	38.12	39.40	37.90	39.40	1778	1.76%
FCBC		First Community Bancshares, Inc	38.58	40.04	38.22	40.01	31870	1.63%
RDN		Radian Group Inc	33.07	33.14	32.10	33.12	1623465	1.53%
TCBI		Texas Capital Bancshares, Inc	88.37	92.52	87.44	92.35	390129	1.52%
BPOP		Popular, Inc	125.82	131.20	125.19	130.70	450342	1.46%
INBK		First Internet Bcp	19.42	20.00	18.95	19.94	28438	1.37%
HBT		Hbt Financial Inc	25.61	26.42	25.36	26.25	21410	1.35%
RRBI		Red River Bancshares Inc	86.31	88.08	85.52	87.82	40690	1.32%
CAC		Camden National Corporation	44.48	46.02	44.47	46.02	52326	1.32%
SBFG		Sb Financial Group	20.00	20.83	19.54	20.42	10484	1.14%
PFBC		Preferred Bank	87.26	89.90	86.49	89.61	47918	1.12%
PGC		Peapack-Gladstone Financial Corp	32.95	34.11	32.77	34.04	47974	1.10%
SMBC		Southern Missouri Bancorp, Inc	60.28	61.96	59.71	61.94	18287	1.08%
TBBK		The Bancorp, Inc	52.34	54.02	51.86	53.28	187464	1.06%
ICE		IntercontinentalExchange, Inc	157.86	159.77	156.97	158.61	3585868	1.02%
TCBK		TriCo Bancshares	46.07	47.46	46.07	47.41	61908	1.00%
BYFC		Broadway Financial Corporation	7.89	7.89	7.82	7.82	1379	0.90%
MTG		MGIC Investment Corp	25.41	26.16	25.41	26.10	1041784	0.85%
MCBS		Metrocity Bankshares Inc	27.61	28.37	27.61	28.35	38071	0.82%
CCBG		Capital City Bank Group, Inc	41.32	42.39	41.27	42.34	91480	0.81%
TRST		TrustCo Bank Corp NY	42.24	43.45	42.05	43.43	55282	0.77%
AMAL		Amalgamated Bk	36.78	38.11	36.74	38.00	43506	0.77%
FNLC		The First Bancorp, Inc	27.11	27.50	26.99	27.50	9086	0.77%
MGYR		Magyar Bancorp, Inc.	17.58	17.58	17.05	17.28	2344	0.76%
CASH		Meta Financial Group Inc	88.55	90.46	88.15	89.78	86334	0.74%
BCBP		BCB Bancorp, Inc.	7.96	8.21	7.93	8.14	53084	0.74%
ACR		ACRES Commercial Realty Corp	18.90	19.12	18.90	19.10	6788	0.74%
JLS		Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund	18.05	18.52	17.99	18.18	11604	0.72%
LTC		LTC Properties, Inc	38.66	39.28	38.46	39.03	230857	0.72%
NRIM		Northrim BanCorp, Inc	22.10	22.61	21.94	22.61	52442	0.71%
WSFS		WSFS Financial Corporation	61.40	63.13	61.09	62.93	191950	0.70%
FBIZ		First Business Financial Services Inc	51.41	52.78	51.41	52.51	7111	0.67%
MBIN		Merchants Bancorp	41.03	42.68	41.03	42.32	109898	0.64%
SBRA		Sabra Health Care REIT Inc	20.54	21.05	20.42	20.78	1645566	0.63%
DCOM		Dime Community Bancshares, Inc	31.30	32.13	31.21	32.01	93894	0.50%
WASH		Washington Trust Bancorp	31.86	32.78	31.56	32.63	91355	0.49%
NBN		Northeast Bancorp/ME	105.87	110.71	105.57	108.87	84840	0.49%
PDLB		Pdl Community Bancorp	16.03	16.44	16.02	16.35	42879	0.49%
BFC		Bank First National Corp [Wisconsin]	131.50	136.95	130.47	134.91	77500	0.48%
FRST		Primis Financial Corp	12.56	12.93	12.44	12.83	50555	0.47%
DMO		Western Asset Mrtg Defined Oppn Fund Inc	10.82	10.96	10.72	10.85	48212	0.46%
BANR		Banner Corporation	57.78	59.40	57.21	59.31	138792	0.46%
OCFC		OceanFirst Financial Corp	17.50	17.97	17.50	17.87	245828	0.45%
STC		Stewart Information Services Corporation	62.41	63.34	61.76	63.27	232932	0.44%
CPF		Central Pacific Financial Corp	30.10	30.91	30.03	30.85	109924	0.39%
WTBA		West Bancorporation, Inc	22.69	23.63	22.69	23.37	19183	0.39%
NBTB		NBT Bancorp Inc	40.18	41.28	40.18	41.26	88963	0.39%
GABC		German American Bancorp	39.10	40.09	39.10	40.06	54978	0.38%
OSBC		Old Second Bancorp Inc	19.10	19.61	19.08	19.56	119239	0.36%
FCF		First Commonwealth Financial	16.40	16.83	16.33	16.80	1020466	0.36%
CHMG		Chemung Financial Cp	52.66	53.83	52.47	53.39	1406	0.34%
NHI		National Health Investors	85.00	86.65	84.87	85.50	78694	0.33%
OFG		Oriental Financial Group Inc	38.35	39.31	38.24	39.20	298853	0.31%
ATLO		Ames National Corporation	26.30	26.80	26.08	26.63	26724	0.30%
CTBI		Community Trust Bancorp, Inc	57.94	59.13	57.50	59.03	59886	0.29%
BKT		BlackRock Income Trust	10.82	10.86	10.82	10.86	105013	0.28%
FUNC		First united corporation	35.71	36.18	35.71	36.02	4036	0.28%
PEBK		Peoples Bancorp of North Carolina, Inc	36.80	38.10	36.55	37.35	10815	0.27%
FFIC		Flushing Financial Corporation	14.86	15.26	14.86	15.22	214390	0.26%
EGBN		Eagle Bancorp, Inc	24.01	24.62	23.89	24.53	117925	0.25%
GSBC		Great Southern Bancorp, Inc	59.89	61.40	59.78	61.28	22625	0.25%
NMIH		Nmi Holdings Inc	36.54	37.23	36.29	37.13	151037	0.24%
FCCO		First Community Corporation	27.61	28.43	27.51	28.05	25726	0.21%
MVBF		Mvb Financial Corp	24.80	25.50	24.78	25.36	11000	0.20%
FFBC		First Financial Bancorp	26.41	27.07	26.22	27.03	309280	0.19%
CHCO		City Holding Company	115.95	118.44	115.48	118.00	90530	0.16%
NWBI		Northwest Bancshares, Inc.	12.11	12.33	12.00	12.25	1168459	0.16%
HTBK		Heritage Commerce Corp	11.93	12.21	11.85	12.18	343667	0.16%
UMBF		UMB Financial Corporation	108.94	112.15	108.35	111.94	302072	0.16%
CVBF		CVB Financial Corp	18.43	18.89	18.35	18.85	839578	0.16%
BSRR		Sierra Bancorp	32.33	33.34	31.95	33.11	11030	0.15%
HE		Hawaiian Electric Industries, Inc	14.50	14.89	14.43	14.74	2465773	0.14%
UNTY		Unity Bancorp, Inc	49.00	50.24	49.00	50.11	18381	0.14%
BHB		Bar Harbor Bankshares	30.51	31.50	30.21	31.14	277136	0.13%
CATY		Cathay General Bancorp	46.66	47.95	46.42	47.80	173703	0.13%
BANC		First Pactrust Bancorp	16.36	16.93	16.35	16.79	1842087	0.12%
FISI		Financial Institutions, Inc	29.82	30.42	29.58	30.39	33040	0.10%
WEA		Western Asset Premier Bond Fund	10.68	10.73	10.64	10.67	34863	0.09%
TMP		Tompkins Financial Corporation	73.10	74.77	72.56	74.40	45677	0.07%
WSBC		WesBanco, Inc	32.31	33.23	32.31	33.16	244598	0.06%
SHBI		Shore Bancshares, Inc	17.35	17.78	17.31	17.74	126598	0.06%
IBCP		Independent Bank Corporation(MI)	32.54	33.16	32.20	33.08	44693	0.06%
BOKF		BOK Financial Corporation	122.45	126.12	122.45	125.50	120226	0.05%
UNB		Union Bankshares, Inc	23.16	23.74	23.16	23.74	3439	0.04%
HOMB		Home BancShares, Inc	25.76	26.35	25.71	26.33	847874	0.04%
ORRF		Orrstown Financial Services	33.53	34.32	33.36	34.19	86009	0.00%
MGF		MFS Government Markets Income Trust	2.96	2.96	2.93	2.94	4895	0.00%
ALLY		Ally Financial	36.01	36.88	35.92	36.84	4310235	0.00%
SPFI		South Plains Financial Inc	40.10	40.77	39.57	40.68	24315	0.00%
CIVB		Civista Bncshrs	21.99	22.18	21.63	22.13	32622	0.00%
FUSB		First US Bancshares Inc	14.83	15.00	14.75	15.00	5800	0.00%
CARE		Carter Bank&Tr [Va]	19.75	20.44	19.59	20.08	83922	0.00%
CAS		Simplify China A Shares PLUS Income ETF	26.18	26.18	26.14	26.15	1308	0.00%
EQBK		Equity Bncsrs Cm A	43.03	44.01	42.73	43.69	58933	-0.02%
MBWM		Mercantile Bank Corp	48.94	50.18	48.78	49.89	28996	-0.04%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Mortgage Stocks List

Mortgage Stocks list are mortgage stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
FNMAH		Federal Natl Mtg Pfd	10.1400	10.1400	10.1400	10.1400	900	5.19%
FMCKN		Federal Home Ln Mtg	10.2732	10.2732	10.2732	10.2732	500	2.73%
BKUTK		Bank of Utica	620.0000	620.0000	620.0000	620.0000	100	2.65%
CZBS		Citizens Bancshares Corp	46.1100	48.1172	46.1100	48.1172	1300	2.40%
STBI		Sturgis Bancorp [Mi]	25.0000	25.0000	24.7500	25.0000	400	2.04%
CMTV		Community Bancorp Inc VT	37.6800	39.4900	37.4500	37.9300	35600	1.50%
QNBC		Qnb Corp	36.5000	37.3600	36.3000	37.3600	3400	1.25%
FNMAO		Fannie Mae Noncum G	16.6150	16.6150	16.5000	16.5000	700	0.92%
JUVF		Juniata Valley Finl	13.9000	13.9000	13.9000	13.9000	1000	0.72%
BPOPO		Popular Inc	25.1000	25.1000	25.1000	25.1000	3100	0.12%
FMCCT		Federal Home Loan Mortgage Corp	19.8800	19.8800	19.8800	19.8800	300	0.11%
FCNCB		First Citizens Bks B	1,560.0000	1,580.0000	1,555.0000	1,579.9900	200	0.00%
TRCY		Tri City Bankshares	19.7000	19.9500	19.1800	19.9500	6200	0.00%
TRUX		Truxton Corp	84.2500	84.2500	84.0000	84.2500	2700	0.00%
FNMAM		Fannie Mae 5.81 H	19.0500	19.4500	19.0500	19.0500	1100	0.00%
BNCC		Bnccorp Inc	35.8000	36.0000	35.8000	36.0000	400	0.00%
MFGI		Merchants Financial Group Inc	35.0800	35.0800	35.0700	35.0700	800	0.00%
SBNC		Southern Bancshares	11,774.9900	11,775.0000	11,700.0000	11,770.0000	100	-0.25%
GWLIF		Great West Lifeco IN	45.8800	45.8800	45.8500	45.8800	94900	-0.28%
SOME		Somerset Trust Holdi	70.7500	71.3500	70.7500	70.7500	1300	-0.35%
FSRL		First Reliance Bk SC	13.9880	14.3000	13.6000	14.2400	7600	-0.35%
KTHN		Katahdin Bankshs Cp	32.5000	32.6500	32.5000	32.5000	200	-0.46%
CIHKY		China Merchants Bank	31.4700	31.6600	31.3200	31.4700	43800	-0.54%
CSHX		Cashmere Valley	73.4900	73.4900	73.0300	73.3000	800	-0.54%
WTBFB		W T B Financial Corp	381.0000	382.9800	378.0000	380.5000	1100	-0.65%
FNMAT		Federal Natl Pfd T	10.9500	10.9800	10.6101	10.9400	51100	-0.73%
PWCDF		Power Corp of Canada	47.3800	47.6500	47.1600	47.3620	37900	-0.98%
FMCKI		Federal Home Loan Mortgage Corp	10.0000	10.0000	10.0000	10.0000	200	-0.99%
NASB		Nasb Financial Inc	39.5000	39.9023	39.5000	39.5000	2000	-1.01%
FNMAS		Fannie Mae Pfd S	12.8220	12.9500	12.6100	12.7000	938200	-1.01%
FMCCL		Freddie Mac Var RTS	16.4000	16.4340	16.4000	16.4000	5200	-1.03%
CNAF		Commercial National Financial Corp	8.5000	8.5240	8.5000	8.5000	1500	-1.16%
IAFNF		IA FINL CORP INC.	109.1700	109.1700	109.0000	109.1100	900	-1.34%
FMCKJ		Freddie Mac Pfd Z	11.8600	11.9500	11.6000	11.7600	231400	-1.42%
WRIV		White River Bancshares CO	55.4000	55.4300	53.0200	54.5000	2100	-1.80%
FMCCS		Fed Homeln Pfd	16.3850	16.3850	16.0000	16.0000	40600	-1.84%
FMCCI		Freddie Mac Var Pr B	14.9800	15.0600	14.8000	14.8000	900	-1.99%
ARBV		American Riviera Bnk	24.8800	24.9000	24.5000	24.5000	1000	-2.00%
MCBI		Mountain Commerce Bancorp Inc	21.7500	21.9000	21.6000	21.6000	3500	-2.26%
FNMFN		Federal National Mortgage Association	21.0100	21.2500	20.8700	21.0000	278500	-2.28%
FNMA		Fannie Mae	6.2000	6.2000	5.6600	6.0100	8922100	-2.44%
NTIOF		National Bank of Canada	134.5000	134.5000	132.7000	132.7000	28000	-2.65%
MDVT		Middlebury Natl Corp	45.7500	46.0000	45.5600	45.5600	2200	-2.79%
FNMAJ		Fannie Mae Pfd R	10.5600	10.6635	10.4500	10.5800	5600	-2.85%
SUTNY		Sumitomo Mitsui TR H	6.2600	6.4700	6.1500	6.2500	411200	-3.25%
FMCCN		Freddie Mac Var N	14.9180	14.9180	14.6832	14.6832	3500	-3.27%
FMCC		Freddie Mac	5.4900	5.4900	5.1700	5.3100	2166500	-3.28%
LUXFF		Luxxfolio Holdings Inc	0.1240	0.1240	0.1240	0.1240	1000	-3.65%
FNMAN		Federal National Mortgage Association	18.6000	18.6000	18.6000	18.6000	100	-3.83%
AHKSY		Asahi Kaisai Cp ADR	20.7600	20.7600	20.5150	20.5840	24600	-3.86%
FMCCJ		Freddie Mac Pfd Q	14.9220	14.9220	14.7500	14.7575	5000	-4.33%
FMCCM		Freddie Mac Noncum	15.5320	15.9500	15.2700	15.3500	2200	-4.41%
FMCCG		Freddie Mac Var Pfd	14.8840	14.9400	14.4200	14.4200	3200	-6.97%

Motel Stocks
Motor Stocks