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

Ag Mortgage Investment Trust (NY: MITT )

7.290 -0.100 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2012 2.988 3.000 2.967 2.980 539,657 -0.01(-0.45%)
Apr 27, 2012 2.994 2.998 2.973 2.994 210,370 +0.01(+0.35%)
Apr 26, 2012 2.977 2.994 2.938 2.983 290,494 +0.01(+0.20%)
Apr 25, 2012 2.976 2.997 2.953 2.977 434,526 +0.03(+1.02%)
Apr 24, 2012 2.918 2.958 2.909 2.947 473,591 +0.03(+1.14%)
Apr 23, 2012 2.900 2.932 2.882 2.914 562,931 +0.00(+0.16%)
Apr 20, 2012 2.905 2.926 2.899 2.909 427,935 +0.02(+0.57%)
Apr 19, 2012 2.922 2.935 2.873 2.893 487,723 -0.02(-0.77%)
Apr 18, 2012 2.943 2.943 2.915 2.915 530,296 -0.03(-0.87%)
Apr 17, 2012 2.977 2.980 2.935 2.941 632,013 -0.03(-1.06%)
Apr 16, 2012 2.970 2.995 2.961 2.973 753,761 +0.00(+0.10%)
Apr 13, 2012 2.970 2.971 2.943 2.970 401,399 -0.00(-0.05%)
Apr 12, 2012 2.944 2.982 2.934 2.971 440,100 +0.03(+1.13%)
Apr 11, 2012 2.917 2.940 2.896 2.938 635,999 +0.05(+1.61%)
Apr 10, 2012 2.941 2.941 2.884 2.891 837,693 -0.04(-1.44%)
Apr 09, 2012 2.945 2.953 2.915 2.934 500,193 -0.02(-0.81%)
Apr 05, 2012 2.935 2.962 2.928 2.958 427,676 +0.02(+0.77%)
Apr 04, 2012 2.952 2.952 2.913 2.935 636,597 -0.02(-0.61%)
Apr 03, 2012 2.976 2.976 2.952 2.953 326,032 -0.01(-0.30%)
Apr 02, 2012 2.965 2.980 2.938 2.962 1,210,551 -0.01(-0.30%)
Mar 30, 2012 2.912 2.979 2.906 2.971 1,122,361 +0.06(+2.12%)
Mar 29, 2012 2.890 2.915 2.890 2.909 574,763 +0.01(+0.42%)
Mar 28, 2012 2.888 2.929 2.888 2.897 1,171,664 -0.12(-3.94%)
Mar 27, 2012 3.063 3.063 3.015 3.016 2,079,257 -0.03(-1.13%)
Mar 26, 2012 3.028 3.061 3.028 3.051 1,540,523 +0.02(+0.75%)
Mar 23, 2012 3.019 3.033 3.009 3.028 661,884 +0.01(+0.40%)
Mar 22, 2012 3.010 3.025 2.995 3.016 922,654 -0.00(-0.15%)
Mar 21, 2012 3.028 3.043 3.004 3.021 1,300,016 +0.02(+0.55%)
Mar 20, 2012 2.988 3.013 2.988 3.004 550,819 +0.00(+0.05%)
Mar 19, 2012 2.977 3.009 2.974 3.003 790,634 +0.02(+0.76%)
Mar 16, 2012 3.010 3.021 2.980 2.980 1,417,745 -0.02(-0.75%)
Mar 15, 2012 3.003 3.010 2.982 3.003 1,385,908 +0.01(+0.40%)
Mar 14, 2012 3.040 3.048 2.980 2.991 1,228,589 -0.05(-1.63%)
Mar 13, 2012 3.034 3.040 3.018 3.040 934,021 +0.02(+0.55%)
Mar 12, 2012 3.022 3.036 3.012 3.024 781,818 +0.01(+0.30%)
Mar 09, 2012 3.019 3.048 3.004 3.015 659,764 -0.00(-0.15%)
Mar 08, 2012 3.016 3.033 3.003 3.019 1,217,440 +0.01(+0.30%)
Mar 07, 2012 2.998 3.010 2.988 3.010 682,307 +0.03(+1.01%)
Mar 06, 2012 2.965 2.992 2.965 2.980 871,802 +0.02(+0.51%)
Mar 05, 2012 2.988 2.995 2.959 2.965 1,017,009 -0.02(-0.66%)
Mar 02, 2012 3.022 3.028 2.985 2.985 961,128 -0.04(-1.44%)
Mar 01, 2012 3.028 3.039 3.018 3.028 1,647,196 +0.03(+1.00%)
Feb 29, 2012 2.971 3.000 2.965 2.998 2,089,422 +0.04(+1.27%)
Feb 28, 2012 2.971 2.980 2.952 2.961 1,390,725 -0.01(-0.35%)
Feb 27, 2012 2.970 2.980 2.938 2.971 529,712 -0.01(-0.35%)
Feb 24, 2012 3.007 3.012 2.980 2.982 500,147 -0.03(-0.95%)
Feb 23, 2012 2.997 3.033 2.994 3.010 839,035 +0.02(+0.50%)
Feb 22, 2012 3.010 3.010 2.983 2.995 832,809 -0.02(-0.55%)
Feb 21, 2012 3.001 3.012 2.982 3.012 1,165,732 +0.01(+0.35%)
Feb 17, 2012 2.989 3.009 2.982 3.001 1,448,905 +0.04(+1.22%)
Feb 16, 2012 2.955 2.988 2.940 2.965 1,804,834 +0.01(+0.25%)
Feb 15, 2012 2.909 2.958 2.908 2.958 2,472,007 +0.04(+1.50%)
Feb 14, 2012 2.900 2.932 2.896 2.914 2,108,968 +0.01(+0.41%)
Feb 13, 2012 2.897 2.902 2.887 2.902 1,838,684 +0.01(+0.31%)
Feb 10, 2012 2.884 2.893 2.864 2.893 837,779 +0.01(+0.21%)
Feb 09, 2012 2.879 2.894 2.875 2.887 1,666,908 +0.01(+0.26%)
Feb 08, 2012 2.875 2.881 2.864 2.879 637,727 +0.00(+0.16%)
Feb 07, 2012 2.860 2.881 2.858 2.875 1,031,885 +0.01(+0.26%)
Feb 06, 2012 2.867 2.882 2.861 2.867 724,535 -0.01(-0.42%)
Feb 03, 2012 2.881 2.881 2.858 2.879 3,335,917 +0.00(+0.00%)
Feb 02, 2012 2.870 2.879 2.864 2.879 994,886 +0.01(+0.31%)
Feb 01, 2012 2.873 2.875 2.858 2.870 1,350,523 +0.00(+0.11%)
Jan 31, 2012 2.876 2.876 2.846 2.867 2,571,352 +0.01(+0.37%)
Jan 30, 2012 2.861 2.875 2.857 2.857 751,097 -0.01(-0.47%)
Jan 27, 2012 2.872 2.875 2.855 2.870 1,472,258 -0.00(-0.05%)
Jan 26, 2012 2.861 2.872 2.855 2.872 1,901,608 +0.01(+0.47%)
Jan 25, 2012 2.860 2.861 2.846 2.858 1,907,255 -0.00(-0.11%)
Jan 24, 2012 2.852 2.861 2.846 2.861 1,855,493 +0.00(+0.16%)
Jan 23, 2012 2.837 2.860 2.837 2.857 2,004,514 +0.02(+0.64%)
Jan 20, 2012 2.830 2.843 2.821 2.839 3,133,160 +0.01(+0.37%)
Jan 19, 2012 2.837 2.860 2.825 2.828 24,303,606 -0.14(-4.76%)
Jan 18, 2012 2.952 2.971 2.946 2.970 563,363 +0.02(+0.66%)
Jan 17, 2012 2.950 2.973 2.932 2.950 218,143 +0.00(+0.10%)
Jan 13, 2012 2.929 2.971 2.929 2.947 676,215 -0.01(-0.46%)
Jan 12, 2012 2.949 2.973 2.935 2.961 201,733 -0.00(-0.10%)
Jan 11, 2012 2.968 2.973 2.950 2.964 163,537 +0.00(+0.00%)
Jan 10, 2012 2.973 2.980 2.941 2.964 275,712 +0.00(+0.10%)
Jan 09, 2012 2.959 2.973 2.944 2.961 172,128 +0.02(+0.61%)
Jan 06, 2012 2.959 2.968 2.937 2.943 177,861 -0.02(-0.51%)
Jan 05, 2012 2.968 2.971 2.952 2.958 80,297 -0.01(-0.36%)
Jan 04, 2012 3.004 3.028 2.947 2.968 527,745 -0.06(-2.04%)
Dec 30, 2011 3.049 3.078 2.971 3.030 403,539 -0.05(-1.56%)
Dec 29, 2011 2.994 3.078 2.920 3.078 420,540 +0.09(+2.87%)
Dec 28, 2011 3.021 3.043 2.970 2.992 241,403 -0.10(-3.26%)
Dec 27, 2011 3.086 3.116 3.077 3.093 689,303 +0.00(+0.15%)
Dec 23, 2011 3.039 3.107 3.016 3.089 183,628 +0.03(+0.88%)
Dec 21, 2011 3.039 3.131 3.027 3.061 365,994 +0.04(+1.35%)
Dec 20, 2011 3.055 3.055 2.998 3.021 554,393 -0.02(-0.79%)
Dec 19, 2011 3.090 3.095 3.019 3.045 452,185 -0.11(-3.44%)
Dec 16, 2011 2.965 3.186 2.914 3.153 1,867,107 +0.20(+6.89%)
Dec 15, 2011 2.935 2.950 2.899 2.950 108,261 +0.02(+0.51%)
Dec 14, 2011 2.840 2.935 2.840 2.935 426,393 +0.06(+2.09%)
Dec 13, 2011 2.851 2.881 2.822 2.875 291,703 +0.05(+1.76%)
Dec 12, 2011 2.822 2.839 2.785 2.825 98,268 -0.04(-1.31%)
Dec 09, 2011 2.813 2.864 2.807 2.863 156,747 +0.05(+1.77%)
Dec 08, 2011 2.777 2.827 2.732 2.813 157,837 +0.01(+0.43%)
Dec 07, 2011 2.732 2.806 2.732 2.801 88,336 +0.05(+1.86%)
Dec 06, 2011 2.762 2.762 2.724 2.750 245,961 -0.02(-0.71%)
Dec 05, 2011 2.766 2.813 2.754 2.769 125,853 +0.02(+0.88%)
Dec 02, 2011 2.717 2.751 2.717 2.745 111,802 +0.03(+1.16%)
Dec 01, 2011 2.720 2.756 2.714 2.714 218,415 +0.01(+0.45%)
Nov 30, 2011 2.851 2.890 2.702 2.702 790,023 -0.09(-3.23%)
Nov 29, 2011 2.813 2.827 2.783 2.792 118,545 -0.02(-0.75%)
Nov 28, 2011 2.797 2.828 2.781 2.813 143,347 +0.08(+2.81%)
Nov 25, 2011 2.751 2.807 2.736 2.736 67,215 -0.02(-0.66%)
Nov 23, 2011 2.821 2.828 2.739 2.754 175,496 -0.10(-3.38%)
Nov 22, 2011 2.830 2.852 2.807 2.851 124,724 +0.03(+0.96%)
Nov 21, 2011 2.840 2.875 2.822 2.824 147,811 -0.06(-2.14%)
Nov 18, 2011 2.836 2.887 2.712 2.885 252,153 +0.04(+1.38%)
Nov 17, 2011 2.882 2.888 2.824 2.846 307,090 -0.04(-1.25%)
Nov 16, 2011 2.867 2.890 2.825 2.882 144,410 -0.01(-0.26%)
Nov 15, 2011 2.836 2.897 2.836 2.890 246,612 +0.05(+1.75%)
Nov 14, 2011 2.649 2.890 2.637 2.840 361,530 +0.25(+9.58%)
Nov 11, 2011 2.660 2.675 2.481 2.592 375,229 -0.05(-1.71%)
Nov 10, 2011 2.636 2.706 2.604 2.637 107,071 +0.04(+1.51%)
Nov 09, 2011 2.664 2.672 2.597 2.598 231,822 -0.08(-3.09%)
Nov 08, 2011 2.690 2.722 2.667 2.681 122,060 +0.01(+0.23%)
Nov 07, 2011 2.687 2.730 2.672 2.675 103,736 -0.02(-0.62%)
Nov 04, 2011 2.709 2.751 2.691 2.691 55,628 -0.04(-1.43%)
Nov 03, 2011 2.772 2.772 2.706 2.730 215,505 -0.02(-0.66%)
Nov 02, 2011 2.730 2.757 2.696 2.748 72,098 +0.06(+2.18%)
Nov 01, 2011 2.709 2.745 2.679 2.690 175,450 -0.04(-1.49%)
Oct 31, 2011 2.721 2.756 2.693 2.730 231,663 -0.02(-0.82%)
Oct 28, 2011 2.815 2.836 2.637 2.753 147,041 -0.07(-2.45%)
Oct 27, 2011 2.827 2.893 2.742 2.822 238,825 +0.07(+2.52%)
Oct 26, 2011 2.739 2.759 2.669 2.753 105,709 +0.05(+1.95%)
Oct 25, 2011 2.771 2.803 2.700 2.700 64,205 -0.10(-3.44%)
Oct 24, 2011 2.757 2.810 2.757 2.797 130,883 +0.04(+1.42%)
Oct 21, 2011 2.757 2.762 2.666 2.757 172,819 +0.04(+1.50%)
Oct 20, 2011 2.712 2.732 2.643 2.717 276,476 +0.01(+0.22%)
Oct 19, 2011 2.717 2.724 2.694 2.711 93,392 -0.03(-1.04%)
Oct 18, 2011 2.742 2.782 2.706 2.739 285,916 +0.02(+0.61%)
Oct 17, 2011 2.726 2.765 2.664 2.723 147,426 -0.02(-0.88%)
Oct 14, 2011 2.745 2.815 2.709 2.747 76,257 +0.03(+0.94%)
Oct 13, 2011 2.715 2.726 2.700 2.721 176,845 -0.01(-0.44%)
Oct 12, 2011 2.738 2.739 2.697 2.733 236,400 +0.01(+0.28%)
Oct 11, 2011 2.745 2.812 2.702 2.726 242,506 -0.04(-1.31%)
Oct 10, 2011 2.732 2.780 2.679 2.762 303,290 +0.05(+1.83%)
Oct 07, 2011 2.768 2.768 2.651 2.712 495,682 -0.05(-1.85%)
Oct 06, 2011 2.753 2.769 2.724 2.763 141,593 +0.01(+0.27%)
Oct 05, 2011 2.821 2.821 2.670 2.756 122,678 -0.06(-2.09%)
Oct 04, 2011 2.709 2.825 2.673 2.815 487,370 +0.11(+3.89%)
Oct 03, 2011 2.780 2.860 2.673 2.709 296,181 -0.11(-3.74%)
Sep 30, 2011 2.754 2.837 2.711 2.815 3,496,206 +0.04(+1.35%)
Sep 29, 2011 2.724 2.800 2.682 2.777 131,481 +0.10(+3.59%)
Sep 28, 2011 2.732 2.738 2.663 2.681 199,161 -0.10(-3.68%)
Sep 27, 2011 2.849 2.849 2.688 2.783 105,895 -0.00(-0.05%)
Sep 26, 2011 2.815 2.815 2.747 2.785 112,945 -0.01(-0.38%)
Sep 23, 2011 2.797 2.846 2.786 2.795 211,898 -0.02(-0.64%)
Sep 22, 2011 2.717 2.909 2.708 2.813 86,210 +0.04(+1.30%)
Sep 21, 2011 2.822 2.822 2.777 2.777 180,871 -0.08(-2.64%)
Sep 20, 2011 2.828 2.854 2.788 2.852 107,822 +0.04(+1.34%)
Sep 19, 2011 2.852 2.852 2.711 2.815 201,035 -0.04(-1.37%)
Sep 16, 2011 2.747 2.858 2.747 2.854 95,478 +0.12(+4.41%)
Sep 15, 2011 2.724 2.744 2.697 2.733 80,323 +0.04(+1.34%)
Sep 14, 2011 2.747 2.747 2.694 2.697 62,106 -0.05(-1.75%)
Sep 13, 2011 2.700 2.818 2.696 2.745 236,168 +0.06(+2.18%)
Sep 12, 2011 2.673 2.740 2.672 2.687 346,043 -0.01(-0.22%)
Sep 09, 2011 2.709 2.718 2.693 2.693 94,840 -0.02(-0.72%)
Sep 08, 2011 2.720 2.738 2.699 2.712 99,670 -0.04(-1.31%)
Sep 07, 2011 2.699 2.858 2.699 2.748 306,413 +0.08(+3.11%)
Sep 06, 2011 2.642 2.666 2.642 2.666 136,763 -0.03(-1.12%)
Sep 02, 2011 2.657 2.703 2.639 2.696 544,255 +0.00(+0.11%)
Sep 01, 2011 2.774 2.774 2.664 2.693 356,427 -0.08(-2.93%)
Aug 31, 2011 2.876 2.876 2.763 2.774 203,427 -0.06(-2.18%)
Aug 30, 2011 2.804 2.845 2.797 2.836 82,576 +0.02(+0.75%)
Aug 29, 2011 2.837 2.844 2.814 2.815 84,110 -0.00(-0.11%)
Aug 26, 2011 2.765 2.833 2.738 2.818 153,910 +0.02(+0.86%)
Aug 25, 2011 2.833 2.833 2.757 2.794 504,233 -0.04(-1.54%)
Aug 24, 2011 2.842 2.899 2.724 2.837 487,676 +0.02(+0.86%)
Aug 23, 2011 2.798 2.825 2.779 2.813 278,050 +0.02(+0.54%)
Aug 22, 2011 2.903 2.903 2.747 2.798 174,785 -0.06(-2.21%)
Aug 19, 2011 2.849 2.873 2.837 2.861 88,362 -0.01(-0.34%)
Aug 18, 2011 2.915 2.915 2.860 2.871 211,087 -0.05(-1.78%)
Aug 17, 2011 2.914 2.934 2.912 2.923 198,982 +0.03(+0.96%)
Aug 16, 2011 2.909 2.912 2.888 2.895 189,621 -0.01(-0.34%)
Aug 15, 2011 2.882 2.920 2.863 2.905 257,228 +0.02(+0.57%)
Aug 12, 2011 2.885 2.891 2.840 2.888 154,462 +0.03(+0.89%)
Aug 11, 2011 2.845 2.883 2.822 2.863 311,170 +0.02(+0.63%)
Aug 10, 2011 2.860 2.888 2.785 2.845 709,759 -0.03(-1.05%)
Aug 09, 2011 2.732 2.893 2.685 2.875 786,090 +0.11(+3.80%)
Aug 08, 2011 2.732 2.807 2.709 2.769 538,428 -0.02(-0.86%)
Aug 05, 2011 2.861 2.876 2.634 2.794 418,972 -0.04(-1.54%)
Aug 04, 2011 2.890 2.905 2.830 2.837 374,379 -0.06(-2.08%)
Aug 03, 2011 2.900 2.911 2.788 2.897 761,442 +0.00(+0.16%)
Aug 02, 2011 2.900 2.905 2.870 2.893 182,040 +0.00(+0.10%)
Aug 01, 2011 2.902 2.902 2.845 2.890 307,462 -0.01(-0.47%)
Jul 29, 2011 2.935 2.935 2.703 2.903 483,856 -0.04(-1.43%)
Jul 28, 2011 2.946 2.958 2.943 2.946 102,241 +0.00(+0.00%)
Jul 27, 2011 2.970 2.970 2.943 2.946 161,278 -0.03(-0.91%)
Jul 26, 2011 2.950 2.994 2.950 2.973 239,164 +0.03(+1.18%)
Jul 25, 2011 2.979 2.989 2.937 2.938 284,275 -0.04(-1.36%)
Jul 22, 2011 2.973 2.980 2.971 2.979 169,749 -0.00(-0.05%)
Jul 21, 2011 2.989 2.989 2.967 2.980 263,474 -0.01(-0.30%)
Jul 20, 2011 3.003 3.003 2.974 2.989 385,534 +0.00(+0.00%)
Jul 19, 2011 2.988 2.995 2.973 2.989 169,251 -0.01(-0.20%)
Jul 18, 2011 2.995 2.995 2.965 2.995 163,165 +0.00(+0.00%)
Jul 15, 2011 3.001 3.001 2.989 2.995 761,721 -0.00(-0.10%)
Jul 14, 2011 2.995 2.998 2.977 2.998 430,898 +0.00(+0.10%)
Jul 13, 2011 3.001 3.001 2.980 2.995 336,217 +0.01(+0.40%)
Jul 12, 2011 2.988 3.003 2.983 2.983 292,760 -0.02(-0.65%)
Jul 11, 2011 2.988 3.003 2.985 3.003 337,831 +0.01(+0.25%)
Jul 08, 2011 2.973 3.000 2.961 2.995 736,733 +0.02(+0.71%)
Jul 07, 2011 2.968 2.994 2.962 2.974 284,794 +0.01(+0.20%)
Jul 06, 2011 2.965 2.986 2.965 2.968 324,882 -0.00(-0.15%)
Jul 05, 2011 2.994 3.007 2.965 2.973 740,520 -0.02(-0.50%)
Jul 01, 2011 2.964 3.009 2.943 2.988 1,938,495 +0.03(+1.07%)
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.