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
BYFC		Broadway Financial Corporation	7.30	7.67	7.30	7.32	4300	3.83%
FLIC		The First of Long Island Corporation	12.30	12.88	12.30	12.49	86600	3.57%
CNOB		Connectone Bancorp	24.37	25.40	24.31	24.56	346700	3.50%
MBCN		Middlefield Banc	27.38	27.91	27.38	27.68	4300	3.48%
OVLY		Oak Valley Bancorp	24.99	25.32	24.99	25.32	3500	2.97%
PEBK		Peoples Bancorp of North Carolina, Inc	27.14	28.31	27.14	28.21	6000	2.96%
PVBC		Provident Bancorp CS	11.62	11.84	11.62	11.73	17800	2.71%
ASRV		AmeriServ Financial, Inc	2.36	2.42	2.36	2.41	2900	2.55%
TSBK		Timberland Bancorp, Inc	30.32	30.55	30.32	30.55	5600	2.38%
BPRN		Bank of Princeton	30.77	31.05	30.77	31.00	3300	2.21%
FSBW		FS Bancorp Inc	38.10	39.09	38.10	38.39	13500	2.13%
RBB		Rbb Bancorp	16.89	17.70	16.80	16.99	25800	1.98%
PDLB		Pdl Community Bancorp	12.67	12.91	12.67	12.79	44000	1.91%
MTG		MGIC Investment Corp	24.47	24.88	24.37	24.74	2003900	1.85%
CIVB		Civista Bncshrs	19.35	19.72	19.35	19.72	25500	1.65%
BWB		Bridgewater Bancshares Inc	14.31	14.31	13.88	13.97	27700	1.60%
BSVN		Bank7 Corp	38.94	40.39	38.87	39.59	73800	1.59%
LCNB		Lcnb Corp	14.72	14.86	14.72	14.82	12200	1.44%
CBFV		Cb Financial Svc	29.15	29.27	29.05	29.08	5600	1.43%
RC		Grupo Radio Centro SAB de CV (ADR)	4.88	5.00	4.86	4.97	2903800	1.43%
RDN		Radian Group Inc	32.79	33.27	32.75	33.17	1532000	1.38%
RRBI		Red River Bancshares Inc	52.07	52.27	52.07	52.27	4700	1.36%
TPH		Tri Pointe Homes Inc	32.52	32.92	32.25	32.71	836400	1.36%
BFST		Business First Bancshares Inc	25.17	25.42	25.00	25.40	136400	1.32%
AFBI		Affinity Bancshares Inc	17.85	18.00	17.83	17.85	4800	1.31%
MYFW		First Western Financial Inc	19.52	19.58	19.29	19.29	10500	1.21%
ALRS		Alerus Financial Corp	18.48	18.75	18.47	18.63	36200	1.14%
GPMT		Granite Point Mortgage Trust Inc	2.75	2.75	2.67	2.75	258000	1.10%
NRIM		Northrim BanCorp, Inc	75.05	76.60	74.93	75.43	29600	1.06%
CHCO		City Holding Company	119.62	121.00	119.36	120.21	43100	1.02%
WTBA		West Bancorporation, Inc	20.87	20.87	20.04	20.22	14500	1.00%
FUSB		First US Bancshares Inc	13.36	13.48	13.35	13.48	1900	0.97%
MCB		Metropolitan Bank Holding Corp	57.11	58.53	56.88	57.23	103000	0.93%
HE		Hawaiian Electric Industries, Inc	10.80	11.04	10.78	10.93	1350500	0.92%
GSBC		Great Southern Bancorp, Inc	57.42	57.97	56.88	57.42	23900	0.90%
BANC		First Pactrust Bancorp	14.61	14.97	14.56	14.65	2107500	0.90%
BOKF		BOK Financial Corporation	104.91	106.17	104.65	105.39	79900	0.90%
HTH		Hilltop Holdings Inc	31.01	31.42	30.99	31.18	185400	0.87%
BFC		Bank First National Corp [Wisconsin]	103.23	103.52	102.71	103.52	15600	0.83%
HOMB		Home BancShares, Inc	28.71	29.00	28.53	28.70	707000	0.74%
ATLO		Ames National Corporation	17.58	17.90	17.53	17.77	7500	0.74%
FHI		First Trust Strategic High Income	41.32	41.75	40.89	41.51	816600	0.73%
CPF		Central Pacific Financial Corp	27.50	27.90	27.27	27.50	101500	0.73%
ITIC		Investors Title Company	241.90	246.26	239.45	241.42	11700	0.72%
HBNC		Horizon Bancorp	15.48	15.66	15.42	15.52	109600	0.71%
VABK		Virginia National Bankshares Corp	36.17	36.49	36.10	36.20	4200	0.70%
MBWM		Mercantile Bank Corp	44.39	45.21	44.39	44.80	42300	0.70%
BCBP		BCB Bancorp, Inc.	10.13	10.38	10.07	10.15	44200	0.69%
HBCP		Home Bancorp, Inc	46.04	46.06	45.70	46.06	11800	0.68%
NWFL		Norwood Financial Corporation	24.51	24.55	24.27	24.41	8000	0.66%
MPB		Mid Penn Bancorp, Inc	25.72	26.31	25.50	26.25	80900	0.65%
BOH		Bank of Hawaii Corporation	70.01	70.95	69.84	70.18	423800	0.65%
SBRA		Sabra Health Care REIT Inc	17.21	17.39	17.21	17.26	1935600	0.64%
FBIZ		First Business Financial Services Inc	48.61	49.14	48.03	48.63	20900	0.64%
AMAL		Amalgamated Bk	29.51	30.08	29.42	29.59	209800	0.61%
SIGI		Selective Insurance Group	89.90	90.68	89.41	90.18	450000	0.61%
PRK		Park National Corporation	155.33	156.37	154.37	155.26	36700	0.61%
TIPT		Tiptree Fncl Cl A	25.42	26.90	24.53	24.99	498400	0.60%
NWBI		Northwest Bancshares, Inc.	12.13	12.28	12.09	12.16	396300	0.58%
BHB		Bar Harbor Bankshares	30.49	30.65	30.07	30.45	27400	0.56%
FRME		First Merchants Corporation	41.05	41.89	40.90	41.07	199900	0.56%
NMIH		Nmi Holdings Inc	36.22	36.72	36.08	36.28	360800	0.55%
CHMG		Chemung Financial Cp	48.10	48.49	47.43	47.78	8300	0.53%
WSBF		Waterstone Financial, Inc	13.49	13.51	13.30	13.46	29000	0.52%
MCBS		Metrocity Bankshares Inc	28.08	28.13	27.47	27.62	29600	0.51%
HWC		Hancock Whitney Corp	53.93	54.72	53.74	54.10	622900	0.50%
CVCO		Cavco Industries, Inc	529.94	534.00	526.88	533.19	44000	0.48%
CCBG		Capital City Bank Group, Inc	36.64	37.28	36.40	36.45	15900	0.47%
FMNB		Farmers Natl Banc Cp	12.96	13.08	12.88	12.93	66500	0.47%
HOPE		Hope Bancorp Inc	10.66	10.82	10.53	10.66	578300	0.47%
ORI		Old Republic International Corporation	38.64	39.02	38.50	38.65	897600	0.47%
FFIC		Flushing Financial Corporation	13.07	13.26	12.98	13.10	181800	0.46%
BPOP		Popular, Inc	93.27	94.27	92.78	93.54	471400	0.45%
FULT		Fulton Financial Corp	18.32	18.64	18.23	18.38	1088400	0.44%
NHI		National Health Investors	74.05	74.52	73.51	74.12	267700	0.42%
FCBC		First Community Bancshares, Inc	38.52	39.26	38.26	38.62	21700	0.42%
ACNB		Acnb Corp	42.09	42.09	41.25	41.52	15900	0.41%
UVSP		Univest Corp	29.34	29.68	28.92	29.42	114800	0.41%
BFIN		BankFinancial Corporation	12.63	12.79	12.55	12.55	8700	0.40%
TMP		Tompkins Financial Corporation	64.35	65.00	63.86	64.50	29700	0.40%
TOWN		TowneBank	35.17	35.63	34.95	35.17	113800	0.40%
SMBK		Smartfinancial Inc	31.60	32.16	31.60	31.92	34300	0.38%
LTC		LTC Properties, Inc	34.91	35.23	34.91	34.96	152600	0.37%
LOAN		Manhattan Bridge Capital Inc.	5.67	5.82	5.67	5.78	13400	0.35%
TRST		TrustCo Bank Corp NY	30.77	31.44	30.50	30.86	48300	0.33%
SSBI		Summit State Bank	9.25	9.25	9.01	9.06	2500	0.33%
HMST		Homestreet Inc	9.22	9.35	9.13	9.26	68500	0.33%
FCF		First Commonwealth Financial	15.78	15.99	15.67	15.75	437000	0.32%
MGF		MFS Government Markets Income Trust	3.10	3.12	3.10	3.11	24600	0.32%
FNLC		The First Bancorp, Inc	24.80	25.17	24.80	24.95	12300	0.32%
GABC		German American Bancorp	38.11	38.61	37.99	38.05	94900	0.32%
TRMK		Trustmark Corporation	35.23	35.73	35.03	35.28	196700	0.31%
UNB		Union Bankshares, Inc	32.26	32.90	32.00	32.35	11700	0.31%
CTBI		Community Trust Bancorp, Inc	51.92	52.36	51.25	51.74	47400	0.31%
HTBK		Heritage Commerce Corp	9.64	9.79	9.62	9.65	212500	0.31%
COOP		Cooperative Bankshares, Inc	107.95	108.48	106.97	107.95	354600	0.30%
GNW		Genworth Financial, Inc	7.16	7.26	7.13	7.15	3117200	0.28%
OZK		Bank Ozk	45.66	46.32	45.26	45.38	736000	0.27%
MKL		Markel Corporation	1870.31	1881.63	1854.68	1869.10	35800	0.24%
COLB		Columbia Banking System, Inc	25.59	25.97	25.52	25.63	1400300	0.23%

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
CCBC		Chino Commercial Bcp	14.6500	15.5000	14.6500	15.5000	3300	13.06%
ADKT		Adirondack TR CO	1,100.0000	1,100.0000	1,100.0000	1,100.0000	100	8.83%
FMCKO		Fed Home Ln Mtg	9.7500	9.7500	9.7500	9.7500	1500	3.17%
GVFF		Greenville Fed Fin	7.1999	7.2000	7.1999	7.2000	300	2.86%
HBIA		Hills Bancorp of Iow	73.7500	73.7500	73.7500	73.7500	500	2.35%
FMCKI		Federal Home Loan Mortgage Corp	9.9900	9.9900	9.8650	9.8650	2000	2.23%
CYSM		Community Bk S Maria	11.9800	12.1200	11.9800	12.1200	900	1.68%
SBNC		Southern Bancshares	8,300.0000	8,300.0000	8,300.0000	8,300.0000	100	1.22%
FNMAP		Fannie Mae Pfd F	17.9600	18.5200	17.5100	18.0712	1600	1.17%
FNMAJ		Fannie Mae Pfd R	10.4125	10.6000	10.3900	10.4500	9300	0.97%
CMTV		Community Bancorp Inc VT	17.7700	17.8000	17.6200	17.7800	6300	0.91%
GWLIF		Great West Lifeco IN	38.0000	38.0000	37.5300	37.6200	1300	0.75%
QNTO		Quaint Oak Bancorp Inc	10.7500	10.7500	10.7500	10.7500	600	0.75%
FMCCO		Freddie Mac 5.81 O	18.1000	18.1100	18.1000	18.1100	600	0.61%
JFBC		Jeffersonville Bancorp	19.1000	19.1000	19.1000	19.1000	200	0.42%
FMCCH		Freddie Mac 5.10 Pfd	17.3000	18.0000	17.3000	17.5500	2900	0.29%
NTIOF		National Bank of Canada	82.4400	84.6900	82.4400	84.3400	41400	0.26%
FMCCM		Freddie Mac Noncum	18.4000	18.4000	18.0100	18.4000	2200	0.24%
WTBFB		W T B Financial Corp	303.5700	305.9800	303.5700	305.9800	300	0.00%
PPBN		Pinnacle Bankshares	30.2700	31.0000	30.2700	30.9900	2100	0.00%
STBI		Sturgis Bancorp [Mi]	18.0500	18.0500	18.0500	18.0500	100	0.00%
ECRO		Ecc Cap. Corp	0.0599	0.0599	0.0561	0.0599	114000	0.00%
FSRL		First Reliance Bk SC	9.4500	9.4500	9.4500	9.4500	100	0.00%
TRUX		Truxton Corp	73.0000	74.0000	73.0000	74.0000	1900	0.00%
SEBC		Southeastern Banking Corp	23.7400	23.7500	23.7400	23.7500	300	0.00%
TRCY		Tri City Bankshares	13.7500	13.8400	13.7500	13.8400	200	-0.07%
FNMFN		Federal National Mortgage Association	20.9500	20.9500	20.9500	20.9500	200	-0.19%
ARBV		American Riviera Bnk	19.4500	19.4500	19.4000	19.4000	1300	-0.23%
QNBC		Qnb Corp	35.3400	35.5000	35.0100	35.2100	1000	-0.37%
SQCF		Susquehanna Community Financial Inc	11.9500	11.9500	11.9500	11.9500	1000	-0.42%
CNAF		Commercial National Financial Corp	7.0000	7.0000	6.9750	7.0000	700	-0.43%
FNMAS		Fannie Mae Pfd S	12.2600	12.4600	12.0845	12.2000	868200	-0.49%
MCBI		Mountain Commerce Bancorp Inc	20.2000	20.2000	20.0000	20.1000	5100	-0.50%
FNMAO		Fannie Mae Noncum G	18.2450	18.4000	18.1500	18.2500	8400	-0.54%
FMCKJ		Freddie Mac Pfd Z	11.7000	11.8000	11.6300	11.6500	320300	-0.60%
FFMH		First Fmrs Mrchts CO	38.0000	38.2500	38.0000	38.2500	500	-0.65%
FMCKM		Federal Home Ln Mtg	9.6840	9.6840	9.5725	9.6800	5700	-0.72%
CEFC		Commercial Natl Finl Corp [Mi]	10.5000	10.5000	10.4000	10.4000	400	-0.72%
KISB		Kish Bancorp Inc	33.3800	33.3800	33.3500	33.3500	700	-0.74%
CZBS		Citizens Bancshares Corp	52.0000	52.0000	52.0000	52.0000	1400	-0.76%
BSFO		Bank San Francisco California	30.7500	30.7500	30.7500	30.7500	400	-0.81%
SUTNY		Sumitomo Mitsui TR H	5.4400	5.4400	5.3500	5.4050	47100	-0.92%
PWCDF		Power Corp of Canada	35.9000	36.1250	35.2501	35.4801	90100	-0.98%
AHKSY		Asahi Kaisai Cp ADR	14.7210	14.7600	14.6400	14.6500	16500	-1.01%
ORPB		Oregon Pacific Bancp	8.0500	8.2300	8.0500	8.0900	2300	-1.10%
FCNCB		First Citizens Bks B	1,660.0100	1,699.9900	1,640.0000	1,640.0000	100	-1.21%
FNMAT		Federal Natl Pfd T	11.3000	11.6000	11.2500	11.3000	24300	-1.22%
FNMAH		Federal Natl Mtg Pfd	9.9400	10.0000	9.7700	9.7700	3200	-1.41%
FMCCJ		Freddie Mac Pfd Q	17.2380	17.3420	17.0001	17.0200	3400	-1.50%
FMCCS		Fed Homeln Pfd	17.8660	18.0500	17.3825	17.3825	13700	-1.65%
BKUTK		Bank of Utica	470.0000	470.0000	470.0000	470.0000	100	-2.69%
FMCCG		Freddie Mac Var Pfd	17.8924	18.0500	17.3375	17.3375	2600	-3.03%
FNMAN		Federal National Mortgage Association	18.7500	18.7500	18.0000	18.0000	1800	-4.00%
FMCC		Freddie Mac	6.2350	6.4800	5.9000	5.9800	3971700	-4.55%
FNMA		Fannie Mae	7.3000	7.5800	6.8600	6.9200	9052300	-5.34%
CIHKY		China Merchants Bank	29.5500	29.5600	29.2200	29.2800	18800	-7.78%

Motel Stocks
Motor Stocks