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

Ag Mortgage Investment Trust (NY: MITT )

7.890 +0.100 (+1.28%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2016 8.671 8.726 8.643 8.720 170,450 +0.02(+0.25%)
Aug 30, 2016 8.682 8.704 8.622 8.698 75,072 +0.05(+0.57%)
Aug 29, 2016 8.626 8.693 8.626 8.648 124,594 +0.05(+0.58%)
Aug 26, 2016 8.748 8.748 8.571 8.599 174,298 -0.12(-1.33%)
Aug 25, 2016 8.698 8.720 8.660 8.715 156,277 +0.02(+0.19%)
Aug 24, 2016 8.660 8.720 8.621 8.698 296,298 +0.02(+0.19%)
Aug 23, 2016 8.599 8.715 8.599 8.682 209,985 +0.06(+0.70%)
Aug 22, 2016 8.660 8.671 8.527 8.621 187,955 +0.03(+0.39%)
Aug 19, 2016 8.555 8.604 8.533 8.588 187,607 -0.02(-0.26%)
Aug 18, 2016 8.505 8.643 8.505 8.610 275,987 +0.07(+0.84%)
Aug 17, 2016 8.632 8.632 8.461 8.538 285,477 -0.12(-1.34%)
Aug 16, 2016 8.676 8.682 8.631 8.654 243,710 -0.04(-0.44%)
Aug 15, 2016 8.803 8.803 8.660 8.693 208,401 -0.08(-0.88%)
Aug 12, 2016 8.786 8.814 8.731 8.770 205,553 +0.02(+0.25%)
Aug 11, 2016 8.748 8.753 8.682 8.748 244,563 +0.00(+0.00%)
Aug 10, 2016 8.731 8.775 8.726 8.748 160,042 -0.01(-0.13%)
Aug 09, 2016 8.643 8.759 8.616 8.759 139,826 +0.12(+1.34%)
Aug 08, 2016 8.648 8.726 8.626 8.643 148,021 +0.02(+0.26%)
Aug 05, 2016 8.522 8.704 8.439 8.621 479,747 +0.15(+1.82%)
Aug 04, 2016 8.439 8.472 8.384 8.467 162,672 +0.02(+0.26%)
Aug 03, 2016 8.307 8.450 7.651 8.445 204,805 +0.15(+1.79%)
Aug 02, 2016 8.345 8.351 8.268 8.296 177,859 -0.04(-0.46%)
Aug 01, 2016 8.290 8.345 8.180 8.334 205,005 +0.08(+0.93%)
Jul 29, 2016 8.246 8.317 8.202 8.257 224,676 +0.04(+0.54%)
Jul 28, 2016 8.158 8.230 8.125 8.213 100,319 +0.06(+0.68%)
Jul 27, 2016 8.108 8.191 8.092 8.158 128,533 +0.01(+0.07%)
Jul 26, 2016 8.086 8.158 8.053 8.152 144,177 +0.08(+0.96%)
Jul 25, 2016 8.075 8.114 8.020 8.075 131,209 +0.01(+0.14%)
Jul 22, 2016 7.998 8.114 7.998 8.064 128,765 +0.02(+0.21%)
Jul 21, 2016 8.064 8.103 8.037 8.048 99,598 -0.02(-0.20%)
Jul 20, 2016 7.998 8.114 7.982 8.064 117,196 +0.03(+0.41%)
Jul 19, 2016 7.943 8.031 7.899 8.031 237,145 +0.10(+1.25%)
Jul 18, 2016 7.915 7.943 7.882 7.932 263,812 +0.02(+0.21%)
Jul 15, 2016 7.888 7.921 7.827 7.915 179,905 +0.03(+0.35%)
Jul 14, 2016 7.959 7.984 7.877 7.888 173,398 -0.09(-1.17%)
Jul 13, 2016 7.993 7.993 7.943 7.982 117,397 +0.02(+0.21%)
Jul 12, 2016 7.965 7.976 7.937 7.965 291,028 -0.02(-0.28%)
Jul 11, 2016 7.893 7.993 7.849 7.987 144,764 +0.09(+1.19%)
Jul 08, 2016 7.849 7.915 7.811 7.893 366,614 +0.08(+0.99%)
Jul 07, 2016 7.893 7.915 7.789 7.816 152,912 -0.09(-1.12%)
Jul 06, 2016 7.860 7.954 7.811 7.904 240,412 +0.00(+0.00%)
Jul 05, 2016 7.954 7.998 7.899 7.904 154,193 -0.08(-0.97%)
Jul 01, 2016 7.993 7.982 7.982 7.982 219,516 +0.02(+0.28%)
Jun 30, 2016 7.866 7.965 7.800 7.959 284,996 +0.09(+1.12%)
Jun 29, 2016 7.789 7.904 7.761 7.871 276,266 +0.14(+1.78%)
Jun 28, 2016 7.524 7.761 7.524 7.733 269,621 +0.19(+2.48%)
Jun 27, 2016 7.667 7.678 7.480 7.546 363,307 -0.14(-1.79%)
Jun 24, 2016 7.623 7.827 7.517 7.684 464,218 -0.08(-0.99%)
Jun 23, 2016 7.772 7.794 7.739 7.761 142,696 +0.01(+0.07%)
Jun 22, 2016 7.789 7.822 7.728 7.756 207,073 -0.05(-0.64%)
Jun 21, 2016 7.948 7.948 7.789 7.805 189,094 -0.10(-1.32%)
Jun 20, 2016 7.882 7.937 7.860 7.910 239,300 +0.03(+0.42%)
Jun 17, 2016 7.860 7.889 7.750 7.877 843,938 +0.01(+0.07%)
Jun 16, 2016 7.634 7.877 7.634 7.871 411,285 +0.66(+9.13%)
Jun 15, 2016 7.208 7.253 7.153 7.213 281,688 +0.01(+0.14%)
Jun 14, 2016 7.237 7.247 7.143 7.203 316,498 -0.05(-0.75%)
Jun 13, 2016 7.302 7.312 7.218 7.257 387,772 -0.02(-0.34%)
Jun 10, 2016 7.282 7.327 7.232 7.282 419,717 +0.00(+0.07%)
Jun 09, 2016 7.223 7.292 7.213 7.277 203,803 +0.02(+0.27%)
Jun 08, 2016 7.223 7.262 7.173 7.257 242,322 +0.08(+1.18%)
Jun 07, 2016 7.198 7.223 7.153 7.173 178,079 +0.00(+0.00%)
Jun 06, 2016 7.168 7.208 7.118 7.173 182,957 +0.05(+0.70%)
Jun 03, 2016 7.063 7.138 7.063 7.123 226,600 +0.02(+0.28%)
Jun 02, 2016 7.088 7.108 7.029 7.103 218,167 +0.03(+0.49%)
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.