Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.905 +0.115 (+1.48%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.900 3.948 3.889 3.919 4,444,329 +0.00(+0.00%)
Jan 30, 2013 3.900 3.928 3.889 3.919 1,732,378 +0.02(+0.55%)
Jan 29, 2013 3.871 3.899 3.857 3.897 2,223,762 +0.03(+0.80%)
Jan 28, 2013 3.865 3.886 3.840 3.866 2,359,075 +0.01(+0.32%)
Jan 25, 2013 3.851 3.855 3.811 3.854 1,769,409 +0.01(+0.24%)
Jan 24, 2013 3.862 3.863 3.838 3.845 1,162,487 -0.01(-0.28%)
Jan 23, 2013 3.865 3.866 3.846 3.855 2,009,059 -0.00(-0.08%)
Jan 22, 2013 3.855 3.866 3.837 3.859 2,825,563 +0.01(+0.28%)
Jan 18, 2013 3.829 3.848 3.808 3.848 2,420,238 +0.02(+0.61%)
Jan 17, 2013 3.828 3.847 3.818 3.825 2,060,434 +0.01(+0.32%)
Jan 16, 2013 3.806 3.815 3.783 3.812 1,480,768 +0.02(+0.49%)
Jan 15, 2013 3.789 3.797 3.775 3.794 2,617,685 +0.01(+0.33%)
Jan 14, 2013 3.808 3.814 3.775 3.781 2,051,813 -0.03(-0.77%)
Jan 11, 2013 3.835 3.835 3.797 3.811 1,625,241 -0.00(-0.04%)
Jan 10, 2013 3.823 3.835 3.805 3.812 1,354,432 +0.01(+0.24%)
Jan 09, 2013 3.806 3.831 3.795 3.803 1,758,441 -0.00(-0.04%)
Jan 08, 2013 3.749 3.805 3.735 3.805 3,132,404 +0.06(+1.65%)
Jan 07, 2013 3.784 3.784 3.737 3.743 2,052,358 +0.00(+0.00%)
Jan 04, 2013 3.726 3.752 3.710 3.743 2,714,381 +0.04(+1.08%)
Jan 03, 2013 3.684 3.729 3.684 3.703 3,500,141 +0.02(+0.63%)
Jan 02, 2013 3.652 3.681 3.646 3.680 5,133,718 +0.06(+1.58%)
Dec 31, 2012 3.585 3.633 3.565 3.622 2,123,852 +0.05(+1.29%)
Dec 28, 2012 3.582 3.602 3.564 3.576 1,370,714 -0.03(-0.73%)
Dec 27, 2012 3.602 3.626 3.562 3.602 1,488,806 -0.01(-0.17%)
Dec 26, 2012 3.629 3.638 3.595 3.609 1,334,170 -0.02(-0.55%)
Dec 24, 2012 3.610 3.641 3.598 3.629 1,515,725 +0.03(+0.73%)
Dec 21, 2012 3.618 3.618 3.565 3.602 4,559,789 -0.02(-0.55%)
Dec 20, 2012 3.626 3.644 3.613 3.622 10,903,655 -0.13(-3.49%)
Dec 19, 2012 3.780 3.792 3.734 3.754 2,133,957 -0.02(-0.53%)
Dec 18, 2012 3.726 3.784 3.707 3.774 1,954,535 +0.07(+1.79%)
Dec 17, 2012 3.700 3.714 3.670 3.707 3,594,885 +0.07(+1.82%)
Dec 14, 2012 3.710 3.769 3.630 3.641 2,621,510 -0.17(-4.49%)
Dec 13, 2012 3.854 3.854 3.774 3.812 6,235,977 -0.02(-0.52%)
Dec 12, 2012 3.891 3.891 3.812 3.832 2,856,254 -0.03(-0.68%)
Dec 11, 2012 3.886 3.894 3.849 3.859 1,967,764 -0.00(-0.12%)
Dec 10, 2012 3.848 3.875 3.829 3.863 2,286,499 +0.03(+0.81%)
Dec 07, 2012 3.846 3.857 3.803 3.832 1,595,036 +0.01(+0.16%)
Dec 06, 2012 3.812 3.826 3.781 3.826 963,937 +0.01(+0.36%)
Dec 05, 2012 3.835 3.848 3.805 3.812 1,826,507 -0.01(-0.28%)
Dec 04, 2012 3.812 3.832 3.800 3.823 2,128,823 +0.02(+0.61%)
Nov 30, 2012 3.778 3.805 3.761 3.800 1,865,378 +0.03(+0.90%)
Nov 29, 2012 3.741 3.771 3.724 3.766 1,617,190 +0.04(+0.99%)
Nov 28, 2012 3.703 3.760 3.670 3.729 1,203,990 +0.03(+0.75%)
Nov 27, 2012 3.700 3.717 3.666 3.701 1,178,419 +0.00(+0.12%)
Nov 26, 2012 3.593 3.700 3.584 3.697 3,586,705 +0.12(+3.50%)
Nov 23, 2012 3.551 3.576 3.544 3.572 868,610 +0.02(+0.65%)
Nov 21, 2012 3.548 3.568 3.536 3.548 1,896,250 +0.00(+0.00%)
Nov 20, 2012 3.587 3.587 3.530 3.548 1,718,883 -0.03(-0.73%)
Nov 19, 2012 3.616 3.624 3.562 3.575 2,524,186 -0.01(-0.30%)
Nov 16, 2012 3.490 3.607 3.425 3.585 3,932,443 +0.17(+4.87%)
Nov 15, 2012 3.345 3.466 3.240 3.419 2,889,778 +0.07(+2.12%)
Nov 14, 2012 3.541 3.547 3.314 3.348 4,195,739 -0.19(-5.32%)
Nov 13, 2012 3.641 3.644 3.456 3.536 3,110,126 -0.11(-3.00%)
Nov 12, 2012 3.646 3.676 3.630 3.646 1,861,249 +0.02(+0.51%)
Nov 09, 2012 3.613 3.647 3.596 3.627 5,206,391 +0.03(+0.81%)
Nov 08, 2012 3.612 3.626 3.567 3.598 3,266,155 +0.08(+2.37%)
Nov 07, 2012 3.561 3.595 3.440 3.514 3,648,321 -0.11(-3.06%)
Nov 06, 2012 3.710 3.712 3.609 3.626 1,923,292 -0.07(-1.92%)
Nov 05, 2012 3.692 3.707 3.664 3.697 872,395 +0.00(+0.13%)
Nov 02, 2012 3.746 3.746 3.690 3.692 1,335,265 -0.05(-1.36%)
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.