Skip to main content

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

Historical Prices

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.