Ag Mortgage Investment Trust (NY: MITT )

4.390 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.28 25.59 25.21 25.40 685,665 +0.00(+0.00%)
Jan 30, 2013 25.28 25.46 25.21 25.40 267,269 +0.14(+0.55%)
Jan 29, 2013 25.09 25.27 25.00 25.26 343,079 +0.20(+0.80%)
Jan 28, 2013 25.05 25.18 24.89 25.06 363,955 +0.08(+0.32%)
Jan 25, 2013 24.96 24.99 24.70 24.98 272,982 +0.06(+0.24%)
Jan 24, 2013 25.03 25.04 24.88 24.92 179,347 -0.07(-0.28%)
Jan 23, 2013 25.05 25.06 24.93 24.99 309,955 -0.02(-0.08%)
Jan 22, 2013 24.99 25.06 24.87 25.01 435,924 +0.07(+0.28%)
Jan 18, 2013 24.82 24.94 24.68 24.94 373,391 +0.15(+0.61%)
Jan 17, 2013 24.81 24.93 24.75 24.79 317,881 +0.08(+0.32%)
Jan 16, 2013 24.67 24.73 24.52 24.71 228,451 +0.12(+0.49%)
Jan 15, 2013 24.56 24.61 24.47 24.59 403,853 +0.08(+0.33%)
Jan 14, 2013 24.68 24.72 24.47 24.51 316,551 -0.19(-0.77%)
Jan 11, 2013 24.86 24.86 24.61 24.70 250,740 -0.01(-0.04%)
Jan 10, 2013 24.78 24.86 24.66 24.71 208,960 +0.06(+0.24%)
Jan 09, 2013 24.67 24.83 24.60 24.65 271,290 -0.01(-0.04%)
Jan 08, 2013 24.30 24.66 24.21 24.66 483,263 +0.40(+1.65%)
Jan 07, 2013 24.53 24.53 24.22 24.26 316,635 +0.00(+0.00%)
Jan 04, 2013 24.15 24.32 24.05 24.26 418,771 +0.26(+1.08%)
Jan 03, 2013 23.88 24.17 23.88 24.00 539,997 +0.15(+0.63%)
Jan 02, 2013 23.67 23.86 23.63 23.85 792,023 +0.37(+1.58%)
Dec 31, 2012 23.24 23.55 23.11 23.48 327,665 +0.30(+1.29%)
Dec 28, 2012 23.22 23.35 23.10 23.18 211,472 -0.17(-0.73%)
Dec 27, 2012 23.35 23.50 23.09 23.35 229,691 -0.04(-0.17%)
Dec 26, 2012 23.52 23.58 23.30 23.39 205,834 -0.13(-0.55%)
Dec 24, 2012 23.40 23.60 23.32 23.52 233,844 +0.17(+0.73%)
Dec 21, 2012 23.45 23.45 23.11 23.35 703,478 -0.13(-0.55%)
Dec 20, 2012 23.50 23.62 23.42 23.48 1,682,201 -0.85(-3.49%)
Dec 19, 2012 24.50 24.58 24.20 24.33 329,224 -0.13(-0.53%)
Dec 18, 2012 24.15 24.53 24.03 24.46 301,543 +0.43(+1.79%)
Dec 17, 2012 23.98 24.08 23.79 24.03 554,614 +0.43(+1.82%)
Dec 14, 2012 24.05 24.43 23.53 23.60 404,443 -1.11(-4.49%)
Dec 13, 2012 24.98 24.98 24.46 24.71 962,078 -0.13(-0.52%)
Dec 12, 2012 25.22 25.22 24.71 24.84 440,659 -0.17(-0.68%)
Dec 11, 2012 25.19 25.24 24.95 25.01 303,584 -0.03(-0.12%)
Dec 10, 2012 24.94 25.12 24.82 25.04 352,758 +0.20(+0.81%)
Dec 07, 2012 24.93 25.00 24.65 24.84 246,080 +0.04(+0.16%)
Dec 06, 2012 24.71 24.80 24.51 24.80 148,715 +0.09(+0.36%)
Dec 05, 2012 24.86 24.94 24.66 24.71 281,791 -0.07(-0.28%)
Dec 04, 2012 24.71 24.84 24.63 24.78 328,432 +0.15(+0.61%)
Nov 30, 2012 24.49 24.66 24.38 24.63 287,788 +0.22(+0.90%)
Nov 29, 2012 24.25 24.44 24.14 24.41 249,498 +0.24(+0.99%)
Nov 28, 2012 24.00 24.37 23.79 24.17 185,750 +0.18(+0.75%)
Nov 27, 2012 23.98 24.09 23.76 23.99 181,805 +0.03(+0.13%)
Nov 26, 2012 23.29 23.98 23.23 23.96 553,352 +0.81(+3.50%)
Nov 23, 2012 23.02 23.18 22.97 23.15 134,008 +0.15(+0.65%)
Nov 21, 2012 23.00 23.13 22.92 23.00 292,551 +0.00(+0.00%)
Nov 20, 2012 23.25 23.25 22.88 23.00 265,187 -0.17(-0.73%)
Nov 19, 2012 23.44 23.49 23.09 23.17 389,428 -0.07(-0.30%)
Nov 16, 2012 22.62 23.38 22.20 23.24 606,692 +1.08(+4.87%)
Nov 15, 2012 21.68 22.47 21.00 22.16 445,831 +0.46(+2.12%)
Nov 14, 2012 22.95 22.99 21.48 21.70 647,313 -1.22(-5.32%)
Nov 13, 2012 23.60 23.62 22.40 22.92 479,826 -0.71(-3.00%)
Nov 12, 2012 23.63 23.83 23.53 23.63 287,151 +0.12(+0.51%)
Nov 09, 2012 23.42 23.64 23.31 23.51 803,235 +0.19(+0.81%)
Nov 08, 2012 23.41 23.50 23.12 23.32 503,898 +0.54(+2.37%)
Nov 07, 2012 23.08 23.30 22.30 22.78 562,858 -0.72(-3.06%)
Nov 06, 2012 24.05 24.06 23.39 23.50 296,723 -0.46(-1.92%)
Nov 05, 2012 23.93 24.03 23.75 23.96 134,592 +0.03(+0.13%)
Nov 02, 2012 24.28 24.28 23.92 23.93 206,003 -0.33(-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.