Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.95 15.98 15.76 15.77 404,098 -0.14(-0.85%)
Oct 30, 2013 16.08 16.17 15.83 15.90 427,014 -0.23(-1.44%)
Oct 29, 2013 16.88 16.88 16.00 16.13 478,115 -0.79(-4.68%)
Oct 28, 2013 17.01 17.04 16.88 16.93 153,723 -0.05(-0.28%)
Oct 25, 2013 16.91 17.04 16.86 16.97 222,938 +0.04(+0.23%)
Oct 24, 2013 16.87 17.03 16.76 16.93 313,196 +0.14(+0.80%)
Oct 23, 2013 16.50 16.83 16.46 16.80 535,854 +0.27(+1.63%)
Oct 22, 2013 16.40 16.62 16.39 16.53 245,837 +0.23(+1.42%)
Oct 21, 2013 16.36 16.39 16.24 16.30 160,516 -0.09(-0.53%)
Oct 18, 2013 16.12 16.39 16.01 16.38 637,918 +0.40(+2.47%)
Oct 17, 2013 15.62 15.99 15.61 15.99 394,862 +0.41(+2.60%)
Oct 16, 2013 15.59 15.67 15.53 15.58 219,321 +0.01(+0.06%)
Oct 15, 2013 15.66 15.72 15.54 15.57 319,130 -0.09(-0.55%)
Oct 14, 2013 15.81 15.87 15.58 15.66 186,771 -0.21(-1.34%)
Oct 11, 2013 15.77 15.90 15.77 15.87 142,552 +0.03(+0.18%)
Oct 10, 2013 15.72 15.87 15.71 15.84 200,172 +0.17(+1.11%)
Oct 09, 2013 15.67 15.77 15.64 15.67 237,453 +0.01(+0.06%)
Oct 08, 2013 15.69 15.87 15.63 15.66 252,233 -0.08(-0.49%)
Oct 07, 2013 15.68 15.78 15.59 15.74 252,462 +0.01(+0.06%)
Oct 04, 2013 15.77 15.89 15.66 15.73 138,619 -0.08(-0.49%)
Oct 03, 2013 15.92 16.01 15.73 15.81 209,512 -0.17(-1.09%)
Oct 02, 2013 16.11 16.21 15.93 15.98 274,983 -0.17(-1.08%)
Oct 01, 2013 16.00 16.15 15.89 16.15 366,644 -0.02(-0.12%)
Sep 27, 2013 16.32 16.42 16.16 16.17 208,081 -0.21(-1.30%)
Sep 26, 2013 16.57 16.57 16.32 16.38 197,013 -0.16(-0.99%)
Sep 25, 2013 16.37 16.57 16.35 16.55 377,435 +0.14(+0.88%)
Sep 24, 2013 16.25 16.46 16.17 16.40 342,088 +0.14(+0.83%)
Sep 23, 2013 16.29 16.46 16.16 16.27 436,756 -0.03(-0.18%)
Sep 20, 2013 16.52 16.60 16.21 16.30 450,159 -0.22(-1.34%)
Sep 19, 2013 16.87 17.01 16.42 16.52 412,172 -0.45(-2.67%)
Sep 18, 2013 16.33 16.98 16.33 16.97 516,200 +0.54(+3.29%)
Sep 17, 2013 16.24 16.51 16.22 16.43 374,784 +0.19(+1.19%)
Sep 16, 2013 16.56 16.50 16.22 16.24 633,227 -0.09(-0.57%)
Sep 13, 2013 16.19 16.42 16.12 16.33 361,539 +0.21(+1.33%)
Sep 12, 2013 16.09 16.15 15.90 16.12 311,027 +0.10(+0.64%)
Sep 11, 2013 15.86 16.04 15.83 16.02 384,646 +0.07(+0.47%)
Sep 10, 2013 15.90 16.02 15.83 15.94 482,431 -0.23(-1.44%)
Sep 09, 2013 16.09 16.26 16.01 16.17 252,366 +0.16(+0.99%)
Sep 06, 2013 16.04 16.29 15.99 16.02 322,973 +0.16(+1.00%)
Sep 05, 2013 16.22 16.26 15.76 15.86 423,730 -0.40(-2.46%)
Sep 04, 2013 16.18 16.39 16.17 16.26 334,787 +0.05(+0.29%)
Sep 03, 2013 16.43 16.78 16.07 16.21 331,901 -0.15(-0.91%)
Aug 30, 2013 16.40 16.64 16.33 16.36 302,804 -0.05(-0.28%)
Aug 29, 2013 16.12 16.42 16.04 16.41 258,666 +0.27(+1.67%)
Aug 28, 2013 16.34 16.40 16.04 16.14 231,927 -0.25(-1.53%)
Aug 27, 2013 16.15 16.57 16.12 16.39 334,132 +0.16(+0.98%)
Aug 26, 2013 16.32 16.40 16.17 16.23 265,562 -0.10(-0.63%)
Aug 23, 2013 15.78 16.40 15.68 16.33 437,400 +0.61(+3.91%)
Aug 22, 2013 15.61 15.95 15.55 15.72 349,029 +0.18(+1.14%)
Aug 21, 2013 15.11 15.79 15.08 15.54 440,485 +0.37(+2.46%)
Aug 20, 2013 14.81 15.26 14.81 15.17 844,772 +0.52(+3.56%)
Aug 19, 2013 15.93 15.93 14.61 14.65 1,016,788 -1.27(-7.96%)
Aug 16, 2013 15.91 16.17 15.86 15.91 401,993 -0.06(-0.35%)
Aug 15, 2013 16.22 16.31 15.90 15.97 308,881 -0.37(-2.28%)
Aug 14, 2013 16.17 16.54 16.17 16.34 207,447 +0.08(+0.52%)
Aug 13, 2013 16.25 16.31 16.04 16.26 470,533 +0.01(+0.06%)
Aug 12, 2013 15.78 16.25 15.76 16.25 756,427 +0.47(+2.95%)
Aug 09, 2013 16.07 16.07 15.76 15.78 481,589 -0.29(-1.80%)
Aug 08, 2013 15.91 16.14 15.79 16.07 361,452 +0.17(+1.05%)
Aug 07, 2013 16.12 16.19 15.71 15.90 446,301 -0.27(-1.67%)
Aug 06, 2013 16.22 16.24 15.95 16.17 314,109 -0.05(-0.29%)
Aug 05, 2013 16.25 16.38 16.12 16.22 208,938 -0.03(-0.17%)
Aug 02, 2013 16.09 16.40 16.09 16.25 284,614 +0.25(+1.57%)
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.