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 (%)
Jul 31, 2014 4.383 4.407 4.350 4.350 889,222 -0.06(-1.29%)
Jul 30, 2014 4.449 4.471 4.392 4.407 568,391 -0.04(-0.85%)
Jul 29, 2014 4.452 4.463 4.442 4.444 779,771 -0.01(-0.16%)
Jul 28, 2014 4.459 4.468 4.447 4.452 474,157 +0.01(+0.21%)
Jul 25, 2014 4.463 4.463 4.440 4.442 357,475 -0.02(-0.43%)
Jul 24, 2014 4.480 4.490 4.450 4.461 342,245 -0.02(-0.53%)
Jul 23, 2014 4.490 4.503 4.482 4.485 243,019 +0.00(+0.11%)
Jul 22, 2014 4.482 4.494 4.471 4.480 284,071 +0.02(+0.43%)
Jul 21, 2014 4.487 4.490 4.459 4.461 468,368 -0.03(-0.58%)
Jul 18, 2014 4.468 4.504 4.468 4.487 458,527 +0.02(+0.42%)
Jul 17, 2014 4.466 4.501 4.459 4.468 901,732 -0.01(-0.21%)
Jul 16, 2014 4.471 4.492 4.463 4.478 733,183 +0.00(+0.05%)
Jul 15, 2014 4.506 4.511 4.449 4.475 865,205 -0.03(-0.74%)
Jul 14, 2014 4.454 4.509 4.447 4.509 1,049,751 +0.07(+1.50%)
Jul 11, 2014 4.494 4.494 4.441 4.442 522,600 -0.05(-1.11%)
Jul 10, 2014 4.433 4.497 4.426 4.492 835,462 +0.05(+1.12%)
Jul 09, 2014 4.421 4.449 4.404 4.442 996,927 +0.03(+0.59%)
Jul 08, 2014 4.383 4.418 4.371 4.416 1,040,449 +0.05(+1.03%)
Jul 07, 2014 4.388 4.395 4.305 4.371 982,574 -0.03(-0.59%)
Jul 03, 2014 4.447 4.397 4.397 4.397 973,580 -0.07(-1.59%)
Jul 02, 2014 4.478 4.480 4.428 4.468 1,099,471 -0.00(-0.11%)
Jul 01, 2014 4.492 4.506 4.471 4.473 682,468 -0.02(-0.37%)
Jun 30, 2014 4.482 4.490 4.456 4.490 524,401 +0.01(+0.26%)
Jun 27, 2014 4.440 4.480 4.438 4.478 1,007,510 +0.02(+0.53%)
Jun 26, 2014 4.435 4.459 4.399 4.454 728,296 +0.03(+0.70%)
Jun 25, 2014 4.430 4.435 4.416 4.423 668,718 -0.01(-0.27%)
Jun 24, 2014 4.459 4.459 4.430 4.435 1,104,868 -0.02(-0.43%)
Jun 23, 2014 4.487 4.494 4.442 4.454 892,363 -0.02(-0.48%)
Jun 20, 2014 4.461 4.487 4.444 4.475 1,727,661 +0.03(+0.75%)
Jun 19, 2014 4.444 4.471 4.423 4.442 1,392,612 +0.00(+0.11%)
Jun 18, 2014 4.480 4.491 4.428 4.437 1,769,741 -0.06(-1.27%)
Jun 17, 2014 4.478 4.520 4.463 4.494 1,332,351 +0.32(+7.55%)
Jun 16, 2014 4.192 4.208 4.170 4.179 2,740,380 -0.00(-0.05%)
Jun 13, 2014 4.177 4.205 4.162 4.181 1,012,425 +0.01(+0.21%)
Jun 12, 2014 4.168 4.181 4.151 4.172 748,668 +0.01(+0.26%)
Jun 11, 2014 4.194 4.196 4.162 4.162 924,444 -0.03(-0.62%)
Jun 10, 2014 4.192 4.213 4.172 4.187 881,411 +0.06(+1.41%)
Jun 06, 2014 4.125 4.138 4.091 4.129 639,464 +0.03(+0.68%)
Jun 05, 2014 4.056 4.106 4.045 4.101 1,069,860 +0.06(+1.54%)
Jun 04, 2014 4.035 4.052 4.013 4.039 790,066 +0.01(+0.16%)
Jun 03, 2014 4.033 4.054 4.007 4.033 1,636,242 +0.00(+0.00%)
Jun 02, 2014 4.095 4.120 4.030 4.033 2,178,468 -0.06(-1.37%)
May 30, 2014 4.088 4.121 4.082 4.088 1,803,077 -0.00(-0.05%)
May 29, 2014 4.127 4.140 4.084 4.091 1,219,105 -0.04(-0.94%)
May 28, 2014 4.138 4.153 4.116 4.129 839,600 -0.01(-0.31%)
May 27, 2014 4.127 4.163 4.116 4.142 1,063,958 +0.03(+0.68%)
May 23, 2014 4.084 4.114 4.114 4.114 790,024 +0.03(+0.84%)
May 22, 2014 4.045 4.082 4.033 4.080 310,070 +0.04(+0.90%)
May 21, 2014 4.011 4.052 4.000 4.043 996,281 +0.03(+0.64%)
May 20, 2014 4.022 4.026 3.994 4.017 1,073,410 -0.01(-0.16%)
May 19, 2014 3.981 4.024 3.970 4.024 994,793 +0.05(+1.19%)
May 16, 2014 3.942 3.979 3.942 3.977 721,715 +0.02(+0.60%)
May 15, 2014 3.946 3.964 3.927 3.953 1,006,551 +0.01(+0.16%)
May 14, 2014 3.962 3.972 3.942 3.946 1,063,837 -0.00(-0.05%)
May 13, 2014 3.959 3.970 3.940 3.949 1,087,570 +0.00(+0.00%)
May 12, 2014 3.946 3.981 3.938 3.949 1,547,676 +0.01(+0.22%)
May 09, 2014 3.880 3.940 3.880 3.940 1,021,101 +0.05(+1.22%)
May 08, 2014 3.934 3.957 3.891 3.893 1,623,411 -0.03(-0.88%)
May 07, 2014 3.843 3.957 3.820 3.927 2,401,362 +0.13(+3.40%)
May 06, 2014 3.800 3.820 3.785 3.798 717,323 -0.02(-0.56%)
May 05, 2014 3.798 3.822 3.785 3.820 855,164 +0.02(+0.40%)
May 02, 2014 3.800 3.824 3.787 3.804 628,473 -0.02(-0.51%)
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.