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 +0.040 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2012 2.948 2.948 2.917 2.939 2,508,636 +0.01(+0.37%)
Jan 30, 2012 2.933 2.947 2.928 2.928 732,778 -0.01(-0.47%)
Jan 27, 2012 2.944 2.947 2.927 2.942 1,436,349 -0.00(-0.05%)
Jan 26, 2012 2.933 2.944 2.927 2.944 1,855,227 +0.01(+0.47%)
Jan 25, 2012 2.931 2.933 2.917 2.930 1,860,737 -0.00(-0.11%)
Jan 24, 2012 2.924 2.933 2.917 2.933 1,810,237 +0.00(+0.16%)
Jan 23, 2012 2.908 2.931 2.908 2.928 1,955,624 +0.02(+0.64%)
Jan 20, 2012 2.900 2.914 2.891 2.910 3,056,742 +0.01(+0.37%)
Jan 19, 2012 2.908 2.931 2.896 2.899 23,710,834 -0.15(-4.76%)
Jan 18, 2012 3.025 3.045 3.019 3.044 549,622 +0.02(+0.66%)
Jan 17, 2012 3.024 3.047 3.005 3.024 212,822 +0.00(+0.10%)
Jan 13, 2012 3.002 3.045 3.002 3.021 659,721 -0.01(-0.46%)
Jan 12, 2012 3.022 3.047 3.008 3.035 196,812 -0.00(-0.10%)
Jan 11, 2012 3.042 3.047 3.024 3.038 159,548 +0.00(+0.00%)
Jan 10, 2012 3.047 3.055 3.015 3.038 268,987 +0.00(+0.10%)
Jan 09, 2012 3.033 3.047 3.018 3.035 167,929 +0.02(+0.61%)
Jan 06, 2012 3.033 3.042 3.010 3.016 173,523 -0.02(-0.51%)
Jan 05, 2012 3.042 3.045 3.025 3.032 78,338 -0.01(-0.35%)
Jan 04, 2012 3.079 3.104 3.021 3.042 514,873 -0.06(-2.04%)
Dec 30, 2011 3.126 3.155 3.045 3.106 393,696 -0.05(-1.56%)
Dec 29, 2011 3.069 3.155 2.993 3.155 410,283 +0.09(+2.87%)
Dec 28, 2011 3.096 3.120 3.044 3.067 235,515 -0.10(-3.26%)
Dec 27, 2011 3.163 3.194 3.153 3.170 672,491 +0.00(+0.15%)
Dec 23, 2011 3.115 3.184 3.092 3.166 179,149 +0.03(+0.88%)
Dec 21, 2011 3.115 3.209 3.103 3.138 357,068 +0.04(+1.35%)
Dec 20, 2011 3.132 3.132 3.073 3.096 540,872 -0.02(-0.79%)
Dec 19, 2011 3.167 3.172 3.095 3.121 441,156 -0.11(-3.44%)
Dec 16, 2011 3.039 3.266 2.987 3.232 1,821,567 +0.21(+6.89%)
Dec 15, 2011 3.008 3.024 2.971 3.024 105,620 +0.02(+0.51%)
Dec 14, 2011 2.911 3.008 2.911 3.008 415,994 +0.06(+2.09%)
Dec 13, 2011 2.922 2.953 2.893 2.947 284,588 +0.05(+1.76%)
Dec 12, 2011 2.893 2.910 2.854 2.896 95,871 -0.04(-1.31%)
Dec 09, 2011 2.883 2.936 2.877 2.934 152,924 +0.05(+1.77%)
Dec 08, 2011 2.846 2.897 2.800 2.883 153,987 +0.01(+0.43%)
Dec 07, 2011 2.800 2.876 2.800 2.871 86,181 +0.05(+1.86%)
Dec 06, 2011 2.831 2.831 2.792 2.819 239,961 -0.02(-0.71%)
Dec 05, 2011 2.836 2.883 2.823 2.839 122,784 +0.02(+0.88%)
Dec 02, 2011 2.785 2.820 2.785 2.814 109,075 +0.03(+1.16%)
Dec 01, 2011 2.788 2.825 2.782 2.782 213,088 +0.01(+0.45%)
Nov 30, 2011 2.922 2.962 2.769 2.769 770,754 -0.09(-3.23%)
Nov 29, 2011 2.883 2.897 2.853 2.862 115,654 -0.02(-0.75%)
Nov 28, 2011 2.866 2.899 2.850 2.883 139,850 +0.08(+2.81%)
Nov 25, 2011 2.820 2.877 2.805 2.805 65,576 -0.02(-0.66%)
Nov 23, 2011 2.891 2.899 2.808 2.823 171,216 -0.10(-3.38%)
Nov 22, 2011 2.900 2.924 2.877 2.922 121,682 +0.03(+0.96%)
Nov 21, 2011 2.911 2.947 2.893 2.894 144,206 -0.06(-2.14%)
Nov 18, 2011 2.907 2.959 2.780 2.958 246,002 +0.04(+1.37%)
Nov 17, 2011 2.954 2.961 2.894 2.917 299,600 -0.04(-1.25%)
Nov 16, 2011 2.939 2.962 2.896 2.954 140,887 -0.01(-0.26%)
Nov 15, 2011 2.907 2.970 2.907 2.962 240,597 +0.05(+1.75%)
Nov 14, 2011 2.715 2.962 2.703 2.911 352,712 +0.25(+9.58%)
Nov 11, 2011 2.726 2.742 2.543 2.657 366,077 -0.05(-1.71%)
Nov 10, 2011 2.701 2.774 2.669 2.703 104,460 +0.04(+1.51%)
Nov 09, 2011 2.731 2.738 2.661 2.663 226,168 -0.08(-3.09%)
Nov 08, 2011 2.757 2.790 2.734 2.748 119,083 +0.01(+0.23%)
Nov 07, 2011 2.754 2.799 2.738 2.742 101,206 -0.02(-0.62%)
Nov 04, 2011 2.777 2.820 2.759 2.759 54,271 -0.04(-1.43%)
Nov 03, 2011 2.842 2.842 2.774 2.799 210,249 -0.02(-0.66%)
Nov 02, 2011 2.799 2.826 2.763 2.817 70,340 +0.06(+2.18%)
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.