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

Ag Mortgage Investment Trust (NY: MITT )

7.940 +0.150 (+1.93%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 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, 2014 3.162 3.222 3.162 3.216 965,373 +0.03(+0.91%)
Jan 30, 2014 3.170 3.197 3.154 3.187 821,708 +0.03(+0.92%)
Jan 29, 2014 3.179 3.189 3.144 3.158 978,057 -0.03(-0.97%)
Jan 28, 2014 3.171 3.189 3.152 3.189 1,061,455 +0.03(+0.92%)
Jan 27, 2014 3.230 3.230 3.150 3.160 1,201,581 -0.05(-1.69%)
Jan 24, 2014 3.237 3.249 3.202 3.214 1,466,589 -0.02(-0.48%)
Jan 23, 2014 3.222 3.261 3.216 3.230 871,988 +0.02(+0.54%)
Jan 22, 2014 3.191 3.216 3.183 3.212 857,658 +0.02(+0.61%)
Jan 21, 2014 3.170 3.195 3.162 3.193 726,890 +0.03(+0.86%)
Jan 17, 2014 3.191 3.166 3.166 3.166 986,822 -0.02(-0.61%)
Jan 16, 2014 3.179 3.202 3.166 3.185 896,244 +0.01(+0.43%)
Jan 15, 2014 3.162 3.189 3.162 3.171 622,982 +0.01(+0.31%)
Jan 14, 2014 3.175 3.199 3.152 3.162 1,165,332 -0.03(-0.91%)
Jan 13, 2014 3.137 3.195 3.135 3.191 1,399,115 +0.04(+1.42%)
Jan 10, 2014 3.152 3.166 3.137 3.146 909,228 +0.02(+0.50%)
Jan 09, 2014 3.144 3.148 3.115 3.131 805,758 -0.01(-0.43%)
Jan 08, 2014 3.144 3.158 3.133 3.144 1,084,993 -0.01(-0.18%)
Jan 07, 2014 3.142 3.162 3.125 3.150 942,980 +0.02(+0.68%)
Jan 06, 2014 3.102 3.158 3.092 3.129 1,539,453 +0.04(+1.19%)
Jan 03, 2014 3.044 3.096 3.044 3.092 950,568 +0.05(+1.59%)
Jan 02, 2014 3.034 3.047 3.020 3.044 911,642 +0.01(+0.38%)
Dec 31, 2013 2.980 3.032 3.032 3.032 2,708,731 +0.05(+1.82%)
Dec 30, 2013 2.974 3.000 2.970 2.978 1,888,632 -0.01(-0.32%)
Dec 27, 2013 2.962 3.005 2.962 2.987 1,734,800 +0.03(+0.85%)
Dec 26, 2013 3.007 3.034 2.962 2.962 2,419,128 -0.04(-1.48%)
Dec 24, 2013 3.014 3.040 3.007 3.007 967,942 +0.01(+0.26%)
Dec 23, 2013 2.958 3.028 2.958 2.999 2,028,773 +0.03(+1.11%)
Dec 20, 2013 2.949 2.968 2.941 2.966 4,388,212 +0.03(+0.99%)
Dec 19, 2013 2.952 2.980 2.927 2.937 2,607,459 -0.03(-1.11%)
Dec 18, 2013 2.958 2.980 2.933 2.970 4,148,326 +0.01(+0.20%)
Dec 17, 2013 2.985 2.989 2.952 2.964 2,146,330 -0.01(-0.39%)
Dec 16, 2013 2.985 3.016 2.949 2.976 3,267,882 +0.22(+8.10%)
Dec 13, 2013 2.754 2.791 2.741 2.753 3,591,320 +0.01(+0.50%)
Dec 12, 2013 2.751 2.758 2.718 2.739 1,528,150 -0.01(-0.44%)
Dec 11, 2013 2.770 2.775 2.720 2.751 2,392,198 -0.01(-0.44%)
Dec 10, 2013 2.689 2.773 2.679 2.763 3,426,033 +0.08(+3.01%)
Dec 09, 2013 2.658 2.684 2.651 2.682 2,926,544 +0.03(+1.17%)
Dec 06, 2013 2.631 2.686 2.629 2.651 3,306,838 +0.03(+1.18%)
Dec 05, 2013 2.641 2.653 2.615 2.620 1,987,144 -0.03(-1.10%)
Dec 04, 2013 2.634 2.665 2.611 2.650 1,586,134 -0.02(-0.58%)
Dec 03, 2013 2.660 2.680 2.645 2.665 1,353,853 -0.01(-0.26%)
Dec 02, 2013 2.718 2.723 2.637 2.672 3,748,935 -0.05(-1.96%)
Nov 29, 2013 2.736 2.741 2.717 2.725 562,634 -0.00(-0.06%)
Nov 27, 2013 2.686 2.727 2.677 2.727 1,256,583 +0.04(+1.41%)
Nov 26, 2013 2.741 2.749 2.675 2.689 1,872,913 -0.04(-1.64%)
Nov 25, 2013 2.729 2.780 2.727 2.734 1,535,462 -0.01(-0.19%)
Nov 22, 2013 2.753 2.756 2.722 2.739 1,052,742 -0.02(-0.56%)
Nov 21, 2013 2.748 2.768 2.723 2.754 1,079,520 +0.00(+0.06%)
Nov 20, 2013 2.734 2.768 2.710 2.753 1,059,182 +0.02(+0.82%)
Nov 19, 2013 2.782 2.810 2.727 2.730 1,959,424 -0.05(-1.67%)
Nov 18, 2013 2.810 2.816 2.774 2.777 1,579,316 -0.02(-0.55%)
Nov 15, 2013 2.792 2.815 2.787 2.792 1,139,788 -0.00(-0.06%)
Nov 14, 2013 2.722 2.810 2.717 2.794 2,624,386 +0.12(+4.44%)
Nov 12, 2013 2.672 2.693 2.634 2.675 2,483,029 -0.01(-0.19%)
Nov 11, 2013 2.708 2.718 2.674 2.680 1,416,482 -0.05(-1.83%)
Nov 08, 2013 2.749 2.749 2.686 2.730 2,161,882 -0.04(-1.49%)
Nov 07, 2013 2.779 2.803 2.765 2.772 2,071,848 -0.02(-0.56%)
Nov 06, 2013 2.756 2.799 2.753 2.787 1,710,049 +0.04(+1.38%)
Nov 05, 2013 2.823 2.825 2.732 2.749 2,650,432 -0.09(-3.21%)
Nov 04, 2013 2.844 2.847 2.825 2.840 1,017,182 -0.01(-0.18%)
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.