Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.163 5.208 5.145 5.166 342,583 +0.01(+0.20%)
Nov 26, 2014 5.140 5.156 5.156 5.156 522,988 +0.02(+0.36%)
Nov 25, 2014 5.101 5.137 5.095 5.137 526,065 +0.04(+0.77%)
Nov 24, 2014 5.038 5.101 5.038 5.098 648,696 +0.07(+1.30%)
Nov 21, 2014 5.109 5.109 5.030 5.033 607,518 -0.04(-0.72%)
Nov 20, 2014 5.059 5.098 5.046 5.069 547,692 +0.02(+0.36%)
Nov 19, 2014 5.082 5.101 5.048 5.051 871,211 -0.05(-0.97%)
Nov 18, 2014 5.048 5.111 5.041 5.101 756,780 +0.07(+1.46%)
Nov 17, 2014 4.991 5.041 4.986 5.027 730,723 +0.04(+0.73%)
Nov 14, 2014 4.983 5.020 4.983 4.991 799,372 +0.01(+0.26%)
Nov 13, 2014 5.022 5.048 4.970 4.978 733,701 -0.04(-0.78%)
Nov 12, 2014 5.012 5.022 4.978 5.017 720,186 +0.01(+0.10%)
Nov 11, 2014 5.009 5.030 5.001 5.012 559,062 -0.01(-0.10%)
Nov 10, 2014 5.007 5.027 4.993 5.017 776,602 +0.01(+0.10%)
Nov 07, 2014 5.001 5.014 4.959 5.012 809,886 +0.02(+0.31%)
Nov 06, 2014 5.001 5.014 4.980 4.996 607,989 -0.02(-0.42%)
Nov 05, 2014 5.043 5.043 4.996 5.017 866,543 +0.03(+0.68%)
Nov 04, 2014 5.017 5.032 4.954 4.983 576,311 -0.03(-0.68%)
Nov 03, 2014 4.991 5.020 4.991 5.017 527,472 +0.03(+0.58%)
Oct 31, 2014 5.014 5.014 4.973 4.988 796,310 +0.00(+0.00%)
Oct 30, 2014 4.933 5.004 4.928 4.988 557,372 +0.05(+1.11%)
Oct 29, 2014 4.988 5.007 4.910 4.933 603,019 -0.06(-1.26%)
Oct 28, 2014 4.944 4.996 4.939 4.996 756,769 +0.05(+1.11%)
Oct 27, 2014 4.933 4.949 4.925 4.941 435,024 +0.02(+0.32%)
Oct 24, 2014 4.886 4.933 4.878 4.925 721,218 -0.03(-0.58%)
Oct 23, 2014 4.954 4.973 4.928 4.954 417,893 +0.02(+0.42%)
Oct 22, 2014 4.957 4.991 4.928 4.933 596,672 -0.02(-0.42%)
Oct 21, 2014 4.925 4.967 4.920 4.954 537,156 +0.02(+0.48%)
Oct 20, 2014 4.881 4.931 4.870 4.931 498,983 +0.05(+1.02%)
Oct 17, 2014 4.915 4.920 4.870 4.881 499,946 -0.01(-0.21%)
Oct 16, 2014 4.842 4.919 4.842 4.891 875,389 +0.02(+0.43%)
Oct 15, 2014 4.844 4.891 4.818 4.870 1,616,763 +0.02(+0.49%)
Oct 14, 2014 4.860 4.878 4.818 4.847 708,060 +0.03(+0.65%)
Oct 13, 2014 4.779 4.876 4.779 4.816 889,813 +0.05(+0.99%)
Oct 10, 2014 4.774 4.823 4.774 4.768 919,400 -0.01(-0.22%)
Oct 09, 2014 4.789 4.850 4.774 4.779 860,070 -0.02(-0.38%)
Oct 08, 2014 4.672 4.797 4.672 4.797 938,874 +0.12(+2.46%)
Oct 07, 2014 4.695 4.708 4.672 4.682 1,157,638 -0.01(-0.28%)
Oct 06, 2014 4.700 4.721 4.672 4.695 1,167,154 +0.01(+0.28%)
Oct 03, 2014 4.687 4.708 4.664 4.682 628,828 +0.02(+0.34%)
Oct 02, 2014 4.714 4.737 4.651 4.666 1,226,422 -0.06(-1.27%)
Oct 01, 2014 4.666 4.734 4.659 4.727 610,168 +0.07(+1.52%)
Sep 30, 2014 4.740 4.753 4.656 4.656 1,096,080 -0.09(-1.82%)
Sep 29, 2014 4.768 4.782 4.737 4.742 954,682 -0.04(-0.82%)
Sep 26, 2014 4.748 4.784 4.714 4.782 1,027,140 +0.03(+0.55%)
Sep 25, 2014 4.787 4.799 4.748 4.755 1,860,262 -0.03(-0.66%)
Sep 24, 2014 4.810 4.826 4.778 4.787 913,615 -0.03(-0.54%)
Sep 23, 2014 4.821 4.852 4.813 4.813 817,050 -0.02(-0.32%)
Sep 22, 2014 4.886 4.889 4.818 4.829 1,069,808 -0.05(-1.07%)
Sep 19, 2014 4.865 4.897 4.865 4.881 1,549,218 +0.01(+0.21%)
Sep 18, 2014 4.886 4.897 4.855 4.870 868,634 +0.30(+6.46%)
Sep 17, 2014 4.565 4.592 4.558 4.575 1,364,408 +0.01(+0.26%)
Sep 16, 2014 4.563 4.580 4.539 4.563 922,814 -0.01(-0.16%)
Sep 15, 2014 4.603 4.603 4.558 4.570 881,379 -0.01(-0.26%)
Sep 12, 2014 4.686 4.698 4.568 4.582 1,393,734 -0.12(-2.47%)
Sep 11, 2014 4.667 4.703 4.667 4.698 597,544 +0.04(+0.76%)
Sep 10, 2014 4.698 4.703 4.651 4.663 417,547 -0.03(-0.71%)
Sep 09, 2014 4.743 4.758 4.684 4.696 911,936 -0.05(-1.00%)
Sep 08, 2014 4.715 4.765 4.710 4.743 1,156,145 +0.04(+0.86%)
Sep 05, 2014 4.670 4.724 4.670 4.703 822,134 +0.04(+0.92%)
Sep 04, 2014 4.696 4.696 4.650 4.660 748,396 -0.04(-0.76%)
Sep 03, 2014 4.717 4.731 4.691 4.696 1,698,900 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.