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

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 3.456 3.487 3.456 3.482 1,173,487 +0.03(+0.76%)
Jul 30, 2012 3.493 3.493 3.445 3.456 678,421 -0.02(-0.44%)
Jul 27, 2012 3.414 3.536 3.414 3.471 1,740,591 +0.09(+2.65%)
Jul 26, 2012 3.322 3.417 3.279 3.382 2,145,663 +0.06(+1.95%)
Jul 25, 2012 3.311 3.329 3.298 3.317 1,386,316 +0.02(+0.56%)
Jul 24, 2012 3.309 3.322 3.275 3.298 1,153,458 -0.01(-0.42%)
Jul 23, 2012 3.325 3.340 3.275 3.312 1,418,803 -0.03(-0.83%)
Jul 20, 2012 3.286 3.342 3.286 3.340 727,430 +0.05(+1.45%)
Jul 19, 2012 3.315 3.331 3.289 3.292 637,392 -0.02(-0.51%)
Jul 18, 2012 3.306 3.317 3.282 3.309 669,846 -0.00(-0.09%)
Jul 17, 2012 3.320 3.362 3.309 3.312 847,324 +0.00(+0.09%)
Jul 16, 2012 3.283 3.323 3.255 3.309 726,075 +0.02(+0.52%)
Jul 13, 2012 3.280 3.315 3.278 3.292 675,453 +0.01(+0.38%)
Jul 12, 2012 3.254 3.291 3.241 3.280 617,856 +0.01(+0.42%)
Jul 11, 2012 3.326 3.326 3.265 3.266 779,265 -0.04(-1.35%)
Jul 10, 2012 3.365 3.365 3.302 3.311 792,002 -0.05(-1.38%)
Jul 09, 2012 3.363 3.386 3.351 3.357 695,942 -0.01(-0.28%)
Jul 06, 2012 3.315 3.386 3.315 3.366 558,308 +0.03(+0.93%)
Jul 05, 2012 3.336 3.363 3.319 3.336 734,800 +0.00(+0.05%)
Jul 03, 2012 3.325 3.345 3.311 3.334 471,251 +0.01(+0.37%)
Jul 02, 2012 3.305 3.323 3.271 3.322 893,882 +0.01(+0.19%)
Jun 29, 2012 3.342 3.352 3.291 3.315 1,323,579 +0.01(+0.19%)
Jun 28, 2012 3.197 3.314 3.183 3.309 1,896,043 +0.10(+3.12%)
Jun 27, 2012 3.170 3.216 3.116 3.209 2,538,297 -0.02(-0.62%)
Jun 26, 2012 3.251 3.260 3.181 3.229 1,313,091 -0.01(-0.38%)
Jun 25, 2012 3.223 3.268 3.221 3.241 990,402 -0.01(-0.24%)
Jun 22, 2012 3.261 3.294 3.204 3.249 5,725,063 -0.01(-0.38%)
Jun 21, 2012 3.265 3.277 3.241 3.261 1,462,056 -0.01(-0.38%)
Jun 20, 2012 3.272 3.282 3.248 3.274 736,984 +0.00(+0.05%)
Jun 19, 2012 3.271 3.280 3.255 3.272 1,294,800 +0.02(+0.47%)
Jun 18, 2012 3.274 3.292 3.255 3.257 706,060 -0.02(-0.61%)
Jun 15, 2012 3.300 3.302 3.241 3.277 1,150,418 -0.01(-0.38%)
Jun 14, 2012 3.254 3.302 3.240 3.289 1,408,490 +0.05(+1.67%)
Jun 13, 2012 3.223 3.263 3.206 3.235 939,086 +0.01(+0.24%)
Jun 12, 2012 3.226 3.269 3.203 3.228 1,320,124 +0.01(+0.38%)
Jun 11, 2012 3.207 3.292 3.192 3.215 1,908,916 +0.02(+0.77%)
Jun 08, 2012 3.181 3.200 3.144 3.190 1,181,057 +0.02(+0.49%)
Jun 07, 2012 3.160 3.200 3.149 3.175 889,928 +0.03(+0.93%)
Jun 06, 2012 3.136 3.160 3.103 3.146 968,241 +0.03(+0.94%)
Jun 05, 2012 3.035 3.118 3.035 3.116 609,112 +0.08(+2.54%)
Jun 04, 2012 3.047 3.061 3.016 3.039 516,208 -0.01(-0.40%)
Jun 01, 2012 3.058 3.079 3.030 3.052 1,280,164 -0.04(-1.15%)
May 31, 2012 3.084 3.109 3.067 3.087 1,352,423 +0.01(+0.25%)
May 30, 2012 3.106 3.106 3.070 3.079 667,448 -0.03(-0.84%)
May 29, 2012 3.093 3.115 3.084 3.106 716,392 +0.03(+0.90%)
May 25, 2012 3.079 3.106 3.059 3.078 540,217 +0.00(+0.05%)
May 24, 2012 3.039 3.084 3.022 3.076 758,329 +0.04(+1.32%)
May 23, 2012 3.044 3.047 2.999 3.036 918,681 -0.03(-0.96%)
May 22, 2012 3.073 3.086 3.042 3.066 688,073 +0.00(+0.15%)
May 21, 2012 3.016 3.069 3.004 3.061 420,401 +0.05(+1.54%)
May 18, 2012 2.999 3.045 2.971 3.015 1,408,276 +0.01(+0.36%)
May 17, 2012 3.096 3.113 2.998 3.004 1,148,811 -0.10(-3.18%)
May 16, 2012 3.089 3.116 3.079 3.103 639,907 +0.02(+0.70%)
May 15, 2012 3.061 3.099 3.061 3.081 539,329 +0.01(+0.40%)
May 14, 2012 3.089 3.140 3.062 3.069 694,289 -0.05(-1.49%)
May 11, 2012 3.136 3.144 3.101 3.115 639,064 -0.03(-0.83%)
May 10, 2012 3.129 3.164 3.096 3.141 1,081,471 +0.04(+1.39%)
May 09, 2012 3.036 3.115 3.033 3.098 919,803 +0.06(+1.83%)
May 08, 2012 3.030 3.052 3.019 3.042 1,166,551 +0.01(+0.30%)
May 07, 2012 3.027 3.056 3.010 3.033 612,605 -0.00(-0.05%)
May 04, 2012 3.058 3.058 3.008 3.035 447,035 -0.02(-0.56%)
May 03, 2012 3.049 3.096 3.041 3.052 582,951 +0.00(+0.00%)
May 02, 2012 3.039 3.067 3.039 3.052 394,014 -0.00(-0.05%)
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.