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

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 29, 2012 3.045 3.075 3.039 3.073 2,038,461 +0.04(+1.27%)
Feb 28, 2012 3.045 3.055 3.025 3.035 1,356,804 -0.01(-0.35%)
Feb 27, 2012 3.044 3.055 3.012 3.045 516,792 -0.01(-0.35%)
Feb 24, 2012 3.082 3.087 3.055 3.056 487,948 -0.03(-0.95%)
Feb 23, 2012 3.072 3.109 3.069 3.086 818,570 +0.02(+0.50%)
Feb 22, 2012 3.086 3.086 3.058 3.070 812,497 -0.02(-0.55%)
Feb 21, 2012 3.076 3.087 3.056 3.087 1,137,299 +0.01(+0.35%)
Feb 17, 2012 3.064 3.084 3.056 3.076 1,413,565 +0.04(+1.22%)
Feb 16, 2012 3.028 3.062 3.013 3.039 1,760,814 +0.01(+0.25%)
Feb 15, 2012 2.982 3.032 2.980 3.032 2,411,714 +0.04(+1.50%)
Feb 14, 2012 2.973 3.005 2.968 2.987 2,057,530 +0.01(+0.41%)
Feb 13, 2012 2.970 2.974 2.959 2.974 1,793,838 +0.01(+0.31%)
Feb 10, 2012 2.956 2.965 2.936 2.965 817,345 +0.01(+0.21%)
Feb 09, 2012 2.951 2.967 2.947 2.959 1,626,252 +0.01(+0.26%)
Feb 08, 2012 2.947 2.953 2.936 2.951 622,173 +0.00(+0.16%)
Feb 07, 2012 2.931 2.953 2.930 2.947 1,006,717 +0.01(+0.26%)
Feb 06, 2012 2.939 2.954 2.933 2.939 706,863 -0.01(-0.42%)
Feb 03, 2012 2.953 2.953 2.930 2.951 3,254,553 +0.00(+0.00%)
Feb 02, 2012 2.942 2.951 2.936 2.951 970,620 +0.01(+0.31%)
Feb 01, 2012 2.945 2.947 2.930 2.942 1,317,583 +0.00(+0.10%)
Jan 31, 2012 2.948 2.948 2.917 2.939 2,508,636 +0.01(+0.37%)
Jan 30, 2012 2.933 2.947 2.928 2.928 732,778 -0.01(-0.47%)
Jan 27, 2012 2.944 2.947 2.927 2.942 1,436,349 -0.00(-0.05%)
Jan 26, 2012 2.933 2.944 2.927 2.944 1,855,227 +0.01(+0.47%)
Jan 25, 2012 2.931 2.933 2.917 2.930 1,860,737 -0.00(-0.11%)
Jan 24, 2012 2.924 2.933 2.917 2.933 1,810,237 +0.00(+0.16%)
Jan 23, 2012 2.908 2.931 2.908 2.928 1,955,624 +0.02(+0.64%)
Jan 20, 2012 2.900 2.914 2.891 2.910 3,056,742 +0.01(+0.37%)
Jan 19, 2012 2.908 2.931 2.896 2.899 23,710,834 -0.15(-4.76%)
Jan 18, 2012 3.025 3.045 3.019 3.044 549,622 +0.02(+0.66%)
Jan 17, 2012 3.024 3.047 3.005 3.024 212,822 +0.00(+0.10%)
Jan 13, 2012 3.002 3.045 3.002 3.021 659,721 -0.01(-0.46%)
Jan 12, 2012 3.022 3.047 3.008 3.035 196,812 -0.00(-0.10%)
Jan 11, 2012 3.042 3.047 3.024 3.038 159,548 +0.00(+0.00%)
Jan 10, 2012 3.047 3.055 3.015 3.038 268,987 +0.00(+0.10%)
Jan 09, 2012 3.033 3.047 3.018 3.035 167,929 +0.02(+0.61%)
Jan 06, 2012 3.033 3.042 3.010 3.016 173,523 -0.02(-0.51%)
Jan 05, 2012 3.042 3.045 3.025 3.032 78,338 -0.01(-0.35%)
Jan 04, 2012 3.079 3.104 3.021 3.042 514,873 -0.06(-2.04%)
Dec 30, 2011 3.126 3.155 3.045 3.106 393,696 -0.05(-1.56%)
Dec 29, 2011 3.069 3.155 2.993 3.155 410,283 +0.09(+2.87%)
Dec 28, 2011 3.096 3.120 3.044 3.067 235,515 -0.10(-3.26%)
Dec 27, 2011 3.163 3.194 3.153 3.170 672,491 +0.00(+0.15%)
Dec 23, 2011 3.115 3.184 3.092 3.166 179,149 +0.03(+0.88%)
Dec 21, 2011 3.115 3.209 3.103 3.138 357,068 +0.04(+1.35%)
Dec 20, 2011 3.132 3.132 3.073 3.096 540,872 -0.02(-0.79%)
Dec 19, 2011 3.167 3.172 3.095 3.121 441,156 -0.11(-3.44%)
Dec 16, 2011 3.039 3.266 2.987 3.232 1,821,567 +0.21(+6.89%)
Dec 15, 2011 3.008 3.024 2.971 3.024 105,620 +0.02(+0.51%)
Dec 14, 2011 2.911 3.008 2.911 3.008 415,994 +0.06(+2.09%)
Dec 13, 2011 2.922 2.953 2.893 2.947 284,588 +0.05(+1.76%)
Dec 12, 2011 2.893 2.910 2.854 2.896 95,871 -0.04(-1.31%)
Dec 09, 2011 2.883 2.936 2.877 2.934 152,924 +0.05(+1.77%)
Dec 08, 2011 2.846 2.897 2.800 2.883 153,987 +0.01(+0.43%)
Dec 07, 2011 2.800 2.876 2.800 2.871 86,181 +0.05(+1.86%)
Dec 06, 2011 2.831 2.831 2.792 2.819 239,961 -0.02(-0.71%)
Dec 05, 2011 2.836 2.883 2.823 2.839 122,784 +0.02(+0.88%)
Dec 02, 2011 2.785 2.820 2.785 2.814 109,075 +0.03(+1.16%)
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.