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: 4:10 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 (%)
Jan 30, 2015 5.383 5.389 5.303 5.317 725,868 -0.07(-1.29%)
Jan 29, 2015 5.352 5.386 5.282 5.386 846,494 +0.01(+0.22%)
Jan 28, 2015 5.418 5.418 5.352 5.375 502,926 -0.01(-0.16%)
Jan 27, 2015 5.415 5.418 5.381 5.383 371,726 -0.03(-0.59%)
Jan 26, 2015 5.378 5.421 5.324 5.415 377,412 +0.05(+0.97%)
Jan 23, 2015 5.424 5.424 5.342 5.363 337,146 -0.04(-0.70%)
Jan 22, 2015 5.352 5.415 5.352 5.401 421,148 +0.06(+1.19%)
Jan 21, 2015 5.320 5.349 5.277 5.337 820,492 +0.01(+0.16%)
Jan 20, 2015 5.447 5.447 5.317 5.329 885,533 -0.06(-1.07%)
Jan 16, 2015 5.308 5.386 5.303 5.386 522,353 +0.06(+1.14%)
Jan 15, 2015 5.305 5.381 5.277 5.326 732,633 +0.01(+0.16%)
Jan 14, 2015 5.326 5.329 5.262 5.317 785,261 -0.04(-0.70%)
Jan 13, 2015 5.386 5.418 5.317 5.355 662,397 -0.05(-0.86%)
Jan 12, 2015 5.441 5.459 5.360 5.401 893,924 -0.06(-1.11%)
Jan 09, 2015 5.493 5.519 5.453 5.462 437,618 -0.04(-0.79%)
Jan 08, 2015 5.551 5.563 5.499 5.505 718,414 -0.04(-0.68%)
Jan 07, 2015 5.459 5.545 5.447 5.543 1,176,073 +0.09(+1.70%)
Jan 06, 2015 5.482 5.502 5.441 5.450 1,009,390 -0.00(-0.05%)
Jan 05, 2015 5.433 5.473 5.402 5.453 473,578 +0.01(+0.11%)
Jan 02, 2015 5.369 5.454 5.326 5.447 548,792 +0.08(+1.45%)
Dec 31, 2014 5.459 5.369 5.369 5.369 607,351 -0.08(-1.49%)
Dec 30, 2014 5.433 5.473 5.424 5.450 421,473 -0.00(-0.05%)
Dec 29, 2014 5.430 5.514 5.418 5.453 916,610 +0.02(+0.37%)
Dec 26, 2014 5.372 5.444 5.356 5.433 516,466 +0.06(+1.13%)
Dec 24, 2014 5.392 5.372 5.372 5.372 472,461 -0.03(-0.64%)
Dec 23, 2014 5.462 5.462 5.401 5.407 640,348 -0.04(-0.80%)
Dec 22, 2014 5.427 5.453 5.407 5.450 871,913 -0.00(-0.05%)
Dec 19, 2014 5.334 5.462 5.314 5.453 1,205,296 +0.12(+2.17%)
Dec 18, 2014 5.357 5.357 5.279 5.337 690,907 +0.01(+0.16%)
Dec 17, 2014 5.242 5.330 5.224 5.329 962,787 +0.09(+1.65%)
Dec 16, 2014 5.259 5.308 5.233 5.242 2,015,463 +0.30(+6.09%)
Dec 15, 2014 5.067 5.069 4.931 4.941 1,643,417 -0.10(-2.07%)
Dec 12, 2014 5.080 5.103 5.038 5.046 592,578 -0.06(-1.13%)
Dec 11, 2014 5.030 5.109 5.030 5.103 550,792 +0.07(+1.40%)
Dec 10, 2014 5.101 5.109 5.026 5.033 633,473 -0.08(-1.48%)
Dec 09, 2014 4.975 5.109 4.970 5.109 787,284 +0.12(+2.41%)
Dec 08, 2014 5.111 5.111 4.980 4.988 1,087,723 -0.11(-2.15%)
Dec 05, 2014 5.197 5.205 5.069 5.098 1,235,528 -0.12(-2.26%)
Dec 04, 2014 5.211 5.224 5.200 5.216 449,295 +0.00(+0.05%)
Dec 03, 2014 5.195 5.218 5.179 5.213 592,112 +0.02(+0.40%)
Dec 02, 2014 5.158 5.211 5.150 5.192 533,528 +0.03(+0.66%)
Dec 01, 2014 5.184 5.203 5.153 5.158 658,506 -0.01(-0.15%)
Nov 28, 2014 5.163 5.208 5.145 5.166 342,583 +0.01(+0.20%)
Nov 26, 2014 5.140 5.156 5.156 5.156 522,988 +0.02(+0.36%)
Nov 25, 2014 5.101 5.137 5.095 5.137 526,065 +0.04(+0.77%)
Nov 24, 2014 5.038 5.101 5.038 5.098 648,696 +0.07(+1.30%)
Nov 21, 2014 5.109 5.109 5.030 5.033 607,518 -0.04(-0.72%)
Nov 20, 2014 5.059 5.098 5.046 5.069 547,692 +0.02(+0.36%)
Nov 19, 2014 5.082 5.101 5.048 5.051 871,211 -0.05(-0.97%)
Nov 18, 2014 5.048 5.111 5.041 5.101 756,780 +0.07(+1.46%)
Nov 17, 2014 4.991 5.041 4.986 5.027 730,723 +0.04(+0.73%)
Nov 14, 2014 4.983 5.020 4.983 4.991 799,372 +0.01(+0.26%)
Nov 13, 2014 5.022 5.048 4.970 4.978 733,701 -0.04(-0.78%)
Nov 12, 2014 5.012 5.022 4.978 5.017 720,186 +0.01(+0.10%)
Nov 11, 2014 5.009 5.030 5.001 5.012 559,062 -0.01(-0.10%)
Nov 10, 2014 5.007 5.027 4.993 5.017 776,602 +0.01(+0.10%)
Nov 07, 2014 5.001 5.014 4.959 5.012 809,886 +0.02(+0.31%)
Nov 06, 2014 5.001 5.014 4.980 4.996 607,989 -0.02(-0.42%)
Nov 05, 2014 5.043 5.043 4.996 5.017 866,543 +0.03(+0.68%)
Nov 04, 2014 5.017 5.032 4.954 4.983 576,311 -0.03(-0.68%)
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.