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

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 2.922 2.962 2.769 2.769 770,754 -0.09(-3.23%)
Nov 29, 2011 2.883 2.897 2.853 2.862 115,654 -0.02(-0.75%)
Nov 28, 2011 2.866 2.899 2.850 2.883 139,850 +0.08(+2.81%)
Nov 25, 2011 2.820 2.877 2.805 2.805 65,576 -0.02(-0.66%)
Nov 23, 2011 2.891 2.899 2.808 2.823 171,216 -0.10(-3.38%)
Nov 22, 2011 2.900 2.924 2.877 2.922 121,682 +0.03(+0.96%)
Nov 21, 2011 2.911 2.947 2.893 2.894 144,206 -0.06(-2.14%)
Nov 18, 2011 2.907 2.959 2.780 2.958 246,002 +0.04(+1.37%)
Nov 17, 2011 2.954 2.961 2.894 2.917 299,600 -0.04(-1.25%)
Nov 16, 2011 2.939 2.962 2.896 2.954 140,887 -0.01(-0.26%)
Nov 15, 2011 2.907 2.970 2.907 2.962 240,597 +0.05(+1.75%)
Nov 14, 2011 2.715 2.962 2.703 2.911 352,712 +0.25(+9.58%)
Nov 11, 2011 2.726 2.742 2.543 2.657 366,077 -0.05(-1.71%)
Nov 10, 2011 2.701 2.774 2.669 2.703 104,460 +0.04(+1.51%)
Nov 09, 2011 2.731 2.738 2.661 2.663 226,168 -0.08(-3.09%)
Nov 08, 2011 2.757 2.790 2.734 2.748 119,083 +0.01(+0.23%)
Nov 07, 2011 2.754 2.799 2.738 2.742 101,206 -0.02(-0.62%)
Nov 04, 2011 2.777 2.820 2.759 2.759 54,271 -0.04(-1.43%)
Nov 03, 2011 2.842 2.842 2.774 2.799 210,249 -0.02(-0.66%)
Nov 02, 2011 2.799 2.826 2.763 2.817 70,340 +0.06(+2.18%)
Nov 01, 2011 2.777 2.814 2.746 2.757 171,170 -0.04(-1.49%)
Oct 31, 2011 2.789 2.825 2.760 2.799 226,013 -0.02(-0.82%)
Oct 28, 2011 2.885 2.907 2.703 2.822 143,454 -0.07(-2.45%)
Oct 27, 2011 2.897 2.965 2.811 2.893 233,000 +0.07(+2.51%)
Oct 26, 2011 2.808 2.828 2.735 2.822 103,131 +0.05(+1.95%)
Oct 25, 2011 2.840 2.873 2.768 2.768 62,639 -0.10(-3.44%)
Oct 24, 2011 2.826 2.880 2.826 2.866 127,691 +0.04(+1.42%)
Oct 21, 2011 2.826 2.831 2.732 2.826 168,604 +0.04(+1.50%)
Oct 20, 2011 2.780 2.800 2.709 2.785 269,732 +0.01(+0.22%)
Oct 19, 2011 2.785 2.792 2.762 2.779 91,114 -0.03(-1.04%)
Oct 18, 2011 2.811 2.851 2.774 2.808 278,943 +0.02(+0.61%)
Oct 17, 2011 2.794 2.834 2.731 2.791 143,830 -0.02(-0.88%)
Oct 14, 2011 2.814 2.885 2.777 2.816 74,397 +0.03(+0.94%)
Oct 13, 2011 2.783 2.794 2.768 2.789 172,531 -0.01(-0.44%)
Oct 12, 2011 2.806 2.808 2.765 2.802 230,634 +0.01(+0.28%)
Oct 11, 2011 2.814 2.882 2.769 2.794 236,591 -0.04(-1.31%)
Oct 10, 2011 2.800 2.850 2.746 2.831 295,893 +0.05(+1.83%)
Oct 07, 2011 2.837 2.837 2.717 2.780 483,592 -0.05(-1.85%)
Oct 06, 2011 2.822 2.839 2.792 2.833 138,139 +0.01(+0.27%)
Oct 05, 2011 2.891 2.891 2.737 2.825 119,686 -0.06(-2.09%)
Oct 04, 2011 2.777 2.896 2.740 2.885 475,483 +0.11(+3.89%)
Oct 03, 2011 2.850 2.931 2.740 2.777 288,957 -0.11(-3.74%)
Sep 30, 2011 2.823 2.908 2.779 2.885 3,410,932 +0.04(+1.36%)
Sep 29, 2011 2.792 2.870 2.749 2.846 128,274 +0.10(+3.59%)
Sep 28, 2011 2.800 2.806 2.729 2.748 194,304 -0.10(-3.68%)
Sep 27, 2011 2.920 2.920 2.755 2.853 103,313 -0.00(-0.05%)
Sep 26, 2011 2.885 2.885 2.816 2.854 110,190 -0.01(-0.38%)
Sep 23, 2011 2.866 2.917 2.856 2.865 206,729 -0.02(-0.64%)
Sep 22, 2011 2.785 2.982 2.775 2.883 84,107 +0.04(+1.30%)
Sep 21, 2011 2.893 2.893 2.846 2.846 176,459 -0.08(-2.64%)
Sep 20, 2011 2.899 2.925 2.857 2.924 105,192 +0.04(+1.34%)
Sep 19, 2011 2.924 2.924 2.779 2.885 196,132 -0.04(-1.37%)
Sep 16, 2011 2.816 2.930 2.816 2.925 93,149 +0.12(+4.41%)
Sep 15, 2011 2.792 2.812 2.765 2.802 78,364 +0.04(+1.34%)
Sep 14, 2011 2.816 2.816 2.762 2.765 60,591 -0.05(-1.75%)
Sep 13, 2011 2.768 2.888 2.763 2.814 230,407 +0.06(+2.18%)
Sep 12, 2011 2.740 2.808 2.738 2.754 337,603 -0.01(-0.22%)
Sep 09, 2011 2.777 2.786 2.760 2.760 92,527 -0.02(-0.72%)
Sep 08, 2011 2.788 2.806 2.766 2.780 97,239 -0.04(-1.31%)
Sep 07, 2011 2.766 2.930 2.766 2.817 298,939 +0.08(+3.11%)
Sep 06, 2011 2.708 2.732 2.708 2.732 133,427 -0.03(-1.12%)
Sep 02, 2011 2.723 2.771 2.704 2.763 530,980 +0.00(+0.11%)
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.