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

Ag Mortgage Investment Trust (NY: MITT )

7.790 +0.040 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2016 10.98 10.98 10.56 10.63 514,167 -0.38(-3.46%)
Nov 29, 2016 10.77 11.05 10.72 11.01 448,630 +0.27(+2.47%)
Nov 28, 2016 10.70 10.75 10.57 10.75 334,339 +0.10(+0.91%)
Nov 25, 2016 10.53 10.65 10.52 10.65 156,098 +0.11(+1.03%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.14(-1.30%)
Nov 22, 2016 10.62 10.72 10.57 10.68 441,535 +0.14(+1.32%)
Nov 21, 2016 10.41 10.59 10.38 10.54 426,721 +0.18(+1.69%)
Nov 18, 2016 10.35 10.41 10.29 10.37 413,089 +0.02(+0.23%)
Nov 17, 2016 10.40 10.47 10.32 10.34 341,328 -0.09(-0.87%)
Nov 16, 2016 10.28 10.44 10.26 10.43 495,973 +0.19(+1.89%)
Nov 15, 2016 10.17 10.27 10.11 10.24 354,445 +0.02(+0.24%)
Nov 14, 2016 10.22 10.27 10.14 10.21 533,802 +0.07(+0.66%)
Nov 11, 2016 9.966 10.24 9.966 10.15 552,170 +0.19(+1.94%)
Nov 10, 2016 10.08 10.12 9.875 9.954 435,330 -0.09(-0.90%)
Nov 09, 2016 9.779 10.10 9.670 10.04 623,932 +0.22(+2.28%)
Nov 08, 2016 9.730 9.857 9.718 9.821 307,419 +0.11(+1.18%)
Nov 07, 2016 9.761 9.821 9.640 9.706 562,518 +0.21(+2.16%)
Nov 04, 2016 9.398 9.664 9.398 9.501 588,879 +0.27(+2.88%)
Nov 03, 2016 9.199 9.332 9.199 9.235 256,778 +0.05(+0.53%)
Nov 02, 2016 9.138 9.226 9.132 9.186 234,697 +0.05(+0.60%)
Nov 01, 2016 9.410 9.440 9.120 9.132 331,896 -0.25(-2.70%)
Oct 31, 2016 9.344 9.392 9.283 9.386 232,957 +0.11(+1.24%)
Oct 28, 2016 9.241 9.301 9.162 9.271 153,049 +0.05(+0.52%)
Oct 27, 2016 9.374 9.374 9.180 9.223 135,118 -0.14(-1.48%)
Oct 26, 2016 9.434 9.452 9.313 9.362 114,948 -0.08(-0.83%)
Oct 25, 2016 9.307 9.458 9.307 9.440 105,602 +0.16(+1.69%)
Oct 24, 2016 9.259 9.356 9.229 9.283 93,031 +0.08(+0.92%)
Oct 21, 2016 9.066 9.211 9.066 9.199 109,723 +0.04(+0.46%)
Oct 20, 2016 9.180 9.223 9.132 9.156 128,061 -0.02(-0.26%)
Oct 19, 2016 9.144 9.211 9.108 9.180 91,613 +0.05(+0.53%)
Oct 18, 2016 9.102 9.186 9.035 9.132 172,747 +0.08(+0.87%)
Oct 17, 2016 9.066 9.120 9.047 9.054 124,704 -0.02(-0.20%)
Oct 14, 2016 9.126 9.162 9.041 9.072 143,684 -0.05(-0.53%)
Oct 13, 2016 8.993 9.186 8.993 9.120 157,627 +0.04(+0.40%)
Oct 12, 2016 8.957 9.174 8.957 9.084 176,899 +0.11(+1.21%)
Oct 11, 2016 8.963 9.041 8.933 8.975 174,200 -0.04(-0.40%)
Oct 10, 2016 8.945 9.120 8.884 9.011 274,307 +0.07(+0.74%)
Oct 07, 2016 8.884 8.999 8.830 8.945 191,702 +0.05(+0.54%)
Oct 06, 2016 8.951 8.993 8.848 8.896 252,352 -0.10(-1.08%)
Oct 05, 2016 9.084 9.132 8.987 8.993 213,050 -0.09(-1.00%)
Oct 04, 2016 9.446 9.458 9.017 9.084 502,954 -0.29(-3.09%)
Oct 03, 2016 9.440 9.501 9.344 9.374 207,064 -0.15(-1.52%)
Sep 30, 2016 9.513 9.561 9.458 9.519 261,565 +0.07(+0.70%)
Sep 29, 2016 9.543 9.585 9.422 9.452 137,929 -0.11(-1.14%)
Sep 28, 2016 9.525 9.561 9.434 9.561 159,125 +0.02(+0.19%)
Sep 27, 2016 9.561 9.603 9.495 9.543 145,526 +0.03(+0.32%)
Sep 26, 2016 9.537 9.700 9.495 9.513 325,292 -0.07(-0.69%)
Sep 23, 2016 9.652 9.682 9.579 9.579 186,221 -0.11(-1.18%)
Sep 22, 2016 9.610 9.700 9.567 9.694 286,748 +0.11(+1.13%)
Sep 21, 2016 9.495 9.603 9.422 9.585 339,694 +0.66(+7.34%)
Sep 20, 2016 8.952 8.996 8.919 8.930 380,725 +0.01(+0.12%)
Sep 19, 2016 8.874 8.932 8.836 8.919 359,784 +0.07(+0.81%)
Sep 16, 2016 8.836 8.852 8.709 8.847 2,029,048 +0.01(+0.12%)
Sep 15, 2016 8.643 8.858 8.643 8.836 239,837 +0.16(+1.84%)
Sep 14, 2016 8.599 8.786 8.566 8.676 218,943 +0.06(+0.64%)
Sep 13, 2016 8.770 8.770 8.582 8.621 304,212 -0.15(-1.76%)
Sep 12, 2016 8.571 8.797 8.494 8.775 336,936 +0.17(+1.92%)
Sep 09, 2016 9.056 9.056 8.599 8.610 497,071 -0.42(-4.70%)
Sep 08, 2016 8.979 9.045 8.957 9.034 213,185 +0.03(+0.31%)
Sep 07, 2016 8.924 9.023 8.893 9.007 179,508 +0.11(+1.24%)
Sep 06, 2016 8.847 8.924 8.759 8.897 273,029 +0.07(+0.81%)
Sep 02, 2016 8.698 8.825 8.825 8.825 175,794 +0.18(+2.10%)
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.