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

Ag Mortgage Investment Trust (NY: MITT )

7.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 29, 2012 3.342 3.352 3.291 3.315 1,323,579 +0.01(+0.19%)
Jun 28, 2012 3.197 3.314 3.183 3.309 1,896,043 +0.10(+3.12%)
Jun 27, 2012 3.170 3.216 3.116 3.209 2,538,297 -0.02(-0.62%)
Jun 26, 2012 3.251 3.260 3.181 3.229 1,313,091 -0.01(-0.38%)
Jun 25, 2012 3.223 3.268 3.221 3.241 990,402 -0.01(-0.24%)
Jun 22, 2012 3.261 3.294 3.204 3.249 5,725,063 -0.01(-0.38%)
Jun 21, 2012 3.265 3.277 3.241 3.261 1,462,056 -0.01(-0.38%)
Jun 20, 2012 3.272 3.282 3.248 3.274 736,984 +0.00(+0.05%)
Jun 19, 2012 3.271 3.280 3.255 3.272 1,294,800 +0.02(+0.47%)
Jun 18, 2012 3.274 3.292 3.255 3.257 706,060 -0.02(-0.61%)
Jun 15, 2012 3.300 3.302 3.241 3.277 1,150,418 -0.01(-0.38%)
Jun 14, 2012 3.254 3.302 3.240 3.289 1,408,490 +0.05(+1.67%)
Jun 13, 2012 3.223 3.263 3.206 3.235 939,086 +0.01(+0.24%)
Jun 12, 2012 3.226 3.269 3.203 3.228 1,320,124 +0.01(+0.38%)
Jun 11, 2012 3.207 3.292 3.192 3.215 1,908,916 +0.02(+0.77%)
Jun 08, 2012 3.181 3.200 3.144 3.190 1,181,057 +0.02(+0.49%)
Jun 07, 2012 3.160 3.200 3.149 3.175 889,928 +0.03(+0.93%)
Jun 06, 2012 3.136 3.160 3.103 3.146 968,241 +0.03(+0.94%)
Jun 05, 2012 3.035 3.118 3.035 3.116 609,112 +0.08(+2.54%)
Jun 04, 2012 3.047 3.061 3.016 3.039 516,208 -0.01(-0.40%)
Jun 01, 2012 3.058 3.079 3.030 3.052 1,280,164 -0.04(-1.15%)
May 31, 2012 3.084 3.109 3.067 3.087 1,352,423 +0.01(+0.25%)
May 30, 2012 3.106 3.106 3.070 3.079 667,448 -0.03(-0.84%)
May 29, 2012 3.093 3.115 3.084 3.106 716,392 +0.03(+0.90%)
May 25, 2012 3.079 3.106 3.059 3.078 540,217 +0.00(+0.05%)
May 24, 2012 3.039 3.084 3.022 3.076 758,329 +0.04(+1.32%)
May 23, 2012 3.044 3.047 2.999 3.036 918,681 -0.03(-0.96%)
May 22, 2012 3.073 3.086 3.042 3.066 688,073 +0.00(+0.15%)
May 21, 2012 3.016 3.069 3.004 3.061 420,401 +0.05(+1.54%)
May 18, 2012 2.999 3.045 2.971 3.015 1,408,276 +0.01(+0.36%)
May 17, 2012 3.096 3.113 2.998 3.004 1,148,811 -0.10(-3.18%)
May 16, 2012 3.089 3.116 3.079 3.103 639,907 +0.02(+0.70%)
May 15, 2012 3.061 3.099 3.061 3.081 539,329 +0.01(+0.40%)
May 14, 2012 3.089 3.140 3.062 3.069 694,289 -0.05(-1.49%)
May 11, 2012 3.136 3.144 3.101 3.115 639,064 -0.03(-0.83%)
May 10, 2012 3.129 3.164 3.096 3.141 1,081,471 +0.04(+1.39%)
May 09, 2012 3.036 3.115 3.033 3.098 919,803 +0.06(+1.83%)
May 08, 2012 3.030 3.052 3.019 3.042 1,166,551 +0.01(+0.30%)
May 07, 2012 3.027 3.056 3.010 3.033 612,605 -0.00(-0.05%)
May 04, 2012 3.058 3.058 3.008 3.035 447,035 -0.02(-0.56%)
May 03, 2012 3.049 3.096 3.041 3.052 582,951 +0.00(+0.00%)
May 02, 2012 3.039 3.067 3.039 3.052 394,014 -0.00(-0.05%)
May 01, 2012 3.061 3.075 3.049 3.053 450,930 -0.00(-0.05%)
Apr 30, 2012 3.062 3.075 3.041 3.055 526,495 -0.01(-0.45%)
Apr 27, 2012 3.069 3.073 3.047 3.069 205,239 +0.01(+0.35%)
Apr 26, 2012 3.052 3.069 3.012 3.058 283,409 +0.01(+0.20%)
Apr 25, 2012 3.050 3.072 3.027 3.052 423,927 +0.03(+1.02%)
Apr 24, 2012 2.991 3.032 2.982 3.021 462,040 +0.03(+1.14%)
Apr 23, 2012 2.973 3.005 2.954 2.987 549,201 +0.00(+0.15%)
Apr 20, 2012 2.978 2.999 2.971 2.982 417,497 +0.02(+0.57%)
Apr 19, 2012 2.995 3.008 2.945 2.965 475,827 -0.02(-0.77%)
Apr 18, 2012 3.016 3.016 2.988 2.988 517,362 -0.03(-0.87%)
Apr 17, 2012 3.052 3.055 3.008 3.015 616,598 -0.03(-1.06%)
Apr 16, 2012 3.044 3.070 3.035 3.047 735,377 +0.00(+0.10%)
Apr 13, 2012 3.044 3.045 3.016 3.044 391,609 -0.00(-0.05%)
Apr 12, 2012 3.018 3.056 3.007 3.045 429,366 +0.03(+1.13%)
Apr 11, 2012 2.990 3.013 2.968 3.012 620,487 +0.05(+1.61%)
Apr 10, 2012 3.015 3.015 2.956 2.964 817,261 -0.04(-1.44%)
Apr 09, 2012 3.018 3.027 2.988 3.007 487,993 -0.02(-0.81%)
Apr 05, 2012 3.008 3.036 3.001 3.032 417,245 +0.02(+0.77%)
Apr 04, 2012 3.025 3.025 2.985 3.008 621,071 -0.02(-0.61%)
Apr 03, 2012 3.050 3.050 3.025 3.027 318,080 -0.01(-0.30%)
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.