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

Ag Mortgage Investment Trust (NY: MITT )

5.620 +0.050 (+0.90%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 23, 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 (%)
Jan 31, 2012 17.81 17.81 17.62 17.75 415,387 +0.07(+0.37%)
Jan 30, 2012 17.71 17.80 17.68 17.68 121,335 -0.08(-0.47%)
Jan 27, 2012 17.78 17.80 17.67 17.77 237,835 -0.01(-0.05%)
Jan 26, 2012 17.71 17.78 17.67 17.78 307,194 +0.08(+0.47%)
Jan 25, 2012 17.70 17.71 17.62 17.69 308,106 -0.02(-0.11%)
Jan 24, 2012 17.66 17.71 17.61 17.71 299,744 +0.03(+0.16%)
Jan 23, 2012 17.56 17.70 17.56 17.68 323,818 +0.11(+0.64%)
Jan 20, 2012 17.52 17.60 17.46 17.57 506,144 +0.07(+0.37%)
Jan 19, 2012 17.56 17.70 17.49 17.51 3,926,113 -0.88(-4.76%)
Jan 18, 2012 18.27 18.39 18.23 18.38 91,008 +0.12(+0.66%)
Jan 17, 2012 18.26 18.40 18.15 18.26 35,239 +0.02(+0.10%)
Jan 13, 2012 18.13 18.39 18.13 18.24 109,238 -0.08(-0.46%)
Jan 12, 2012 18.25 18.40 18.17 18.33 32,588 -0.02(-0.10%)
Jan 11, 2012 18.37 18.40 18.26 18.35 26,418 +0.00(+0.00%)
Jan 10, 2012 18.40 18.45 18.21 18.35 44,539 +0.02(+0.10%)
Jan 09, 2012 18.32 18.40 18.22 18.33 27,806 +0.11(+0.61%)
Jan 06, 2012 18.32 18.37 18.18 18.22 28,732 -0.09(-0.51%)
Jan 05, 2012 18.37 18.39 18.27 18.31 12,971 -0.07(-0.35%)
Jan 04, 2012 18.60 18.75 18.24 18.37 85,254 -0.38(-2.04%)
Dec 30, 2011 18.88 19.05 18.39 18.76 65,189 -0.30(-1.57%)
Dec 29, 2011 18.53 19.05 18.08 19.05 67,936 +0.53(+2.87%)
Dec 28, 2011 18.70 18.84 18.38 18.52 38,997 -0.62(-3.26%)
Dec 27, 2011 19.10 19.29 19.04 19.15 111,353 +0.03(+0.15%)
Dec 23, 2011 18.81 19.23 18.67 19.12 29,664 +0.17(+0.88%)
Dec 21, 2011 18.81 19.38 18.74 18.95 59,124 +0.25(+1.35%)
Dec 20, 2011 18.91 18.91 18.56 18.70 89,559 -0.15(-0.79%)
Dec 19, 2011 19.13 19.16 18.69 18.85 73,048 -0.67(-3.44%)
Dec 16, 2011 18.36 19.72 18.04 19.52 301,620 +1.26(+6.89%)
Dec 15, 2011 18.17 18.26 17.95 18.26 17,488 +0.09(+0.51%)
Dec 14, 2011 17.58 18.17 17.58 18.17 68,881 +0.37(+2.09%)
Dec 13, 2011 17.65 17.83 17.47 17.80 47,123 +0.31(+1.76%)
Dec 12, 2011 17.47 17.57 17.24 17.49 15,874 -0.23(-1.31%)
Dec 09, 2011 17.41 17.73 17.38 17.72 25,321 +0.31(+1.77%)
Dec 08, 2011 17.19 17.50 16.91 17.41 25,497 +0.07(+0.43%)
Dec 07, 2011 16.91 17.37 16.91 17.34 14,270 +0.32(+1.86%)
Dec 06, 2011 17.10 17.10 16.86 17.02 39,733 -0.12(-0.71%)
Dec 05, 2011 17.13 17.41 17.05 17.14 20,331 +0.15(+0.88%)
Dec 02, 2011 16.82 17.03 16.82 16.99 18,061 +0.20(+1.16%)
Dec 01, 2011 16.84 17.06 16.80 16.80 35,283 +0.07(+0.45%)
Nov 30, 2011 17.65 17.89 16.72 16.72 127,623 -0.56(-3.23%)
Nov 29, 2011 17.41 17.50 17.23 17.28 19,150 -0.13(-0.75%)
Nov 28, 2011 17.31 17.51 17.21 17.41 23,156 +0.48(+2.81%)
Nov 25, 2011 17.03 17.38 16.94 16.94 10,858 -0.11(-0.66%)
Nov 23, 2011 17.46 17.51 16.96 17.05 28,350 -0.60(-3.38%)
Nov 22, 2011 17.52 17.66 17.38 17.65 20,148 +0.17(+0.96%)
Nov 21, 2011 17.58 17.80 17.47 17.48 23,878 -0.38(-2.14%)
Nov 18, 2011 17.55 17.87 16.79 17.86 40,733 +0.24(+1.38%)
Nov 17, 2011 17.84 17.88 17.48 17.62 49,608 -0.22(-1.25%)
Nov 16, 2011 17.75 17.89 17.49 17.84 23,328 -0.05(-0.26%)
Nov 15, 2011 17.55 17.94 17.55 17.89 39,838 +0.31(+1.75%)
Nov 14, 2011 16.40 17.89 16.32 17.58 58,403 +1.54(+9.58%)
Nov 11, 2011 16.46 16.56 15.35 16.04 60,616 -0.28(-1.71%)
Nov 10, 2011 16.31 16.75 16.12 16.32 17,296 +0.24(+1.51%)
Nov 09, 2011 16.49 16.54 16.07 16.08 37,449 -0.51(-3.09%)
Nov 08, 2011 16.65 16.85 16.51 16.59 19,718 +0.04(+0.23%)
Nov 07, 2011 16.63 16.90 16.54 16.56 16,758 -0.10(-0.62%)
Nov 04, 2011 16.77 17.03 16.66 16.66 8,986 -0.24(-1.43%)
Nov 03, 2011 17.16 17.16 16.75 16.90 34,813 -0.11(-0.66%)
Nov 02, 2011 16.90 17.07 16.69 17.01 11,647 +0.36(+2.18%)
Nov 01, 2011 16.77 16.99 16.58 16.65 28,342 -0.25(-1.49%)
Oct 31, 2011 16.85 17.06 16.67 16.90 37,423 -0.14(-0.82%)
Oct 28, 2011 17.42 17.55 16.32 17.04 23,753 -0.43(-2.45%)
Oct 27, 2011 17.50 17.91 16.98 17.47 38,580 +0.43(+2.52%)
Oct 26, 2011 16.96 17.08 16.52 17.04 17,076 +0.33(+1.95%)
Oct 25, 2011 17.15 17.35 16.72 16.72 10,372 -0.60(-3.44%)
Oct 24, 2011 17.07 17.40 17.07 17.31 21,143 +0.24(+1.42%)
Oct 21, 2011 17.07 17.10 16.50 17.07 27,917 +0.25(+1.50%)
Oct 20, 2011 16.79 16.91 16.36 16.82 44,663 +0.04(+0.22%)
Oct 19, 2011 16.82 16.86 16.68 16.78 15,087 -0.18(-1.04%)
Oct 18, 2011 16.98 17.22 16.75 16.96 46,188 +0.10(+0.61%)
Oct 17, 2011 16.87 17.12 16.49 16.86 23,815 -0.15(-0.88%)
Oct 14, 2011 16.99 17.42 16.77 17.00 12,319 +0.16(+0.94%)
Oct 13, 2011 16.81 16.87 16.72 16.85 28,568 -0.07(-0.44%)
Oct 12, 2011 16.95 16.96 16.70 16.92 38,189 +0.05(+0.28%)
Oct 11, 2011 16.99 17.40 16.72 16.87 39,175 -0.22(-1.31%)
Oct 10, 2011 16.91 17.21 16.58 17.10 48,994 +0.31(+1.83%)
Oct 07, 2011 17.13 17.13 16.41 16.79 80,074 -0.32(-1.85%)
Oct 06, 2011 17.04 17.14 16.86 17.11 22,873 +0.05(+0.27%)
Oct 05, 2011 17.46 17.46 16.53 17.06 19,817 -0.36(-2.09%)
Oct 04, 2011 16.77 17.49 16.55 17.42 78,732 +0.65(+3.89%)
Oct 03, 2011 17.21 17.70 16.55 16.77 47,846 -0.65(-3.74%)
Sep 30, 2011 17.05 17.56 16.78 17.42 564,792 +0.23(+1.35%)
Sep 29, 2011 16.86 17.33 16.60 17.19 21,240 +0.60(+3.59%)
Sep 28, 2011 16.91 16.95 16.48 16.59 32,173 -0.63(-3.68%)
Sep 27, 2011 17.64 17.64 16.64 17.23 17,106 -0.01(-0.05%)
Sep 26, 2011 17.42 17.42 17.00 17.24 18,245 -0.07(-0.38%)
Sep 23, 2011 17.31 17.62 17.25 17.30 34,230 -0.11(-0.64%)
Sep 22, 2011 16.82 18.01 16.76 17.41 13,926 +0.22(+1.30%)
Sep 21, 2011 17.47 17.47 17.19 17.19 29,218 -0.47(-2.64%)
Sep 20, 2011 17.51 17.67 17.26 17.66 17,418 +0.23(+1.34%)
Sep 19, 2011 17.66 17.66 16.78 17.42 32,476 -0.24(-1.37%)
Sep 16, 2011 17.00 17.69 17.00 17.67 15,424 +0.75(+4.41%)
Sep 15, 2011 16.86 16.99 16.70 16.92 12,975 +0.22(+1.34%)
Sep 14, 2011 17.00 17.00 16.68 16.70 10,032 -0.30(-1.75%)
Sep 13, 2011 16.72 17.44 16.69 16.99 38,151 +0.36(+2.18%)
Sep 12, 2011 16.55 16.96 16.54 16.63 55,901 -0.04(-0.22%)
Sep 09, 2011 16.77 16.83 16.67 16.67 15,320 -0.12(-0.72%)
Sep 08, 2011 16.84 16.95 16.71 16.79 16,101 -0.22(-1.31%)
Sep 07, 2011 16.71 17.69 16.71 17.01 49,499 +0.51(+3.11%)
Sep 06, 2011 16.35 16.50 16.35 16.50 22,093 -0.19(-1.12%)
Sep 02, 2011 16.45 16.73 16.33 16.69 87,921 +0.02(+0.11%)
Sep 01, 2011 17.17 17.17 16.49 16.67 57,578 -0.50(-2.93%)
Aug 31, 2011 17.81 17.81 17.11 17.17 32,862 -0.38(-2.18%)
Aug 30, 2011 17.36 17.61 17.31 17.55 13,339 +0.13(+0.75%)
Aug 29, 2011 17.56 17.61 17.42 17.42 13,587 -0.02(-0.11%)
Aug 26, 2011 17.12 17.54 16.95 17.44 24,863 +0.15(+0.86%)
Aug 25, 2011 17.54 17.54 17.07 17.29 81,456 -0.27(-1.54%)
Aug 24, 2011 17.59 17.95 16.86 17.56 78,781 +0.15(+0.86%)
Aug 23, 2011 17.32 17.49 17.20 17.41 44,917 +0.09(+0.54%)
Aug 22, 2011 17.97 17.97 17.00 17.32 28,235 -0.39(-2.21%)
Aug 19, 2011 17.64 17.79 17.56 17.71 14,274 -0.06(-0.34%)
Aug 18, 2011 18.05 18.05 17.70 17.77 34,100 -0.32(-1.78%)
Aug 17, 2011 18.04 18.16 18.03 18.09 32,144 +0.17(+0.96%)
Aug 16, 2011 18.01 18.03 17.88 17.92 30,632 -0.06(-0.34%)
Aug 15, 2011 17.84 18.08 17.72 17.98 41,553 +0.10(+0.57%)
Aug 12, 2011 17.86 17.90 17.58 17.88 24,952 +0.16(+0.89%)
Aug 11, 2011 17.61 17.85 17.47 17.72 50,267 +0.11(+0.63%)
Aug 10, 2011 17.70 17.88 17.24 17.61 114,657 -0.19(-1.05%)
Aug 09, 2011 16.91 17.91 16.62 17.80 126,988 +0.65(+3.80%)
Aug 08, 2011 16.91 17.38 16.77 17.14 86,980 -0.15(-0.86%)
Aug 05, 2011 17.71 17.81 16.31 17.29 67,682 -0.27(-1.54%)
Aug 04, 2011 17.89 17.98 17.52 17.56 60,478 -0.37(-2.08%)
Aug 03, 2011 17.95 18.02 17.26 17.94 123,006 +0.03(+0.16%)
Aug 02, 2011 17.95 17.98 17.77 17.91 29,407 +0.02(+0.10%)
Aug 01, 2011 17.96 17.96 17.61 17.89 49,668 -0.08(-0.47%)
Jul 29, 2011 18.17 18.17 16.73 17.97 78,164 -0.26(-1.43%)
Jul 28, 2011 18.24 18.31 18.22 18.23 16,516 +0.00(+0.00%)
Jul 27, 2011 18.38 18.38 18.22 18.23 26,053 -0.17(-0.91%)
Jul 26, 2011 18.26 18.53 18.26 18.40 38,635 +0.21(+1.18%)
Jul 25, 2011 18.44 18.50 18.18 18.19 45,923 -0.25(-1.36%)
Jul 22, 2011 18.40 18.45 18.39 18.44 27,422 -0.01(-0.05%)
Jul 21, 2011 18.50 18.50 18.36 18.45 42,562 -0.06(-0.30%)
Jul 20, 2011 18.59 18.59 18.41 18.50 62,280 +0.00(+0.00%)
Jul 19, 2011 18.49 18.54 18.40 18.50 27,341 -0.04(-0.20%)
Jul 18, 2011 18.54 18.54 18.36 18.54 26,358 +0.00(+0.00%)
Jul 15, 2011 18.58 18.58 18.50 18.54 123,051 -0.02(-0.10%)
Jul 14, 2011 18.54 18.56 18.43 18.56 69,609 +0.02(+0.10%)
Jul 13, 2011 18.58 18.58 18.45 18.54 54,314 +0.07(+0.40%)
Jul 12, 2011 18.49 18.59 18.47 18.47 47,293 -0.12(-0.65%)
Jul 11, 2011 18.49 18.59 18.48 18.59 54,574 +0.05(+0.25%)
Jul 08, 2011 18.40 18.57 18.33 18.54 119,015 +0.13(+0.71%)
Jul 07, 2011 18.37 18.53 18.34 18.41 46,006 +0.04(+0.20%)
Jul 06, 2011 18.36 18.49 18.36 18.37 52,483 -0.03(-0.15%)
Jul 05, 2011 18.53 18.62 18.36 18.40 119,627 -0.09(-0.50%)
Jul 01, 2011 18.35 18.63 18.22 18.49 313,153 +0.20(+1.07%)
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.