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 (%)
Mar 30, 2012 2.985 3.053 2.979 3.045 1,094,986 +0.06(+2.12%)
Mar 29, 2012 2.962 2.988 2.962 2.982 560,745 +0.01(+0.42%)
Mar 28, 2012 2.961 3.002 2.961 2.970 1,143,087 -0.12(-3.94%)
Mar 27, 2012 3.140 3.140 3.090 3.092 2,028,544 -0.04(-1.13%)
Mar 26, 2012 3.104 3.138 3.104 3.127 1,502,949 +0.02(+0.75%)
Mar 23, 2012 3.095 3.109 3.084 3.104 645,740 +0.01(+0.40%)
Mar 22, 2012 3.086 3.101 3.070 3.092 900,150 -0.00(-0.15%)
Mar 21, 2012 3.104 3.120 3.079 3.096 1,268,309 +0.02(+0.55%)
Mar 20, 2012 3.062 3.089 3.062 3.079 537,384 +0.00(+0.05%)
Mar 19, 2012 3.052 3.084 3.049 3.078 771,351 +0.02(+0.76%)
Mar 16, 2012 3.086 3.097 3.055 3.055 1,383,166 -0.02(-0.75%)
Mar 15, 2012 3.078 3.086 3.056 3.078 1,352,105 +0.01(+0.40%)
Mar 14, 2012 3.116 3.124 3.055 3.066 1,198,623 -0.05(-1.63%)
Mar 13, 2012 3.110 3.116 3.093 3.116 911,240 +0.02(+0.55%)
Mar 12, 2012 3.098 3.112 3.087 3.099 762,749 +0.01(+0.30%)
Mar 09, 2012 3.095 3.124 3.079 3.090 643,673 -0.00(-0.15%)
Mar 08, 2012 3.092 3.109 3.078 3.095 1,187,747 +0.01(+0.30%)
Mar 07, 2012 3.073 3.086 3.062 3.086 665,665 +0.03(+1.01%)
Mar 06, 2012 3.039 3.067 3.039 3.055 850,539 +0.02(+0.51%)
Mar 05, 2012 3.062 3.070 3.033 3.039 992,204 -0.02(-0.66%)
Mar 02, 2012 3.098 3.104 3.059 3.059 937,686 -0.04(-1.44%)
Mar 01, 2012 3.104 3.115 3.093 3.104 1,607,021 +0.03(+1.00%)
Feb 29, 2012 3.045 3.075 3.039 3.073 2,038,461 +0.04(+1.27%)
Feb 28, 2012 3.045 3.055 3.025 3.035 1,356,804 -0.01(-0.35%)
Feb 27, 2012 3.044 3.055 3.012 3.045 516,792 -0.01(-0.35%)
Feb 24, 2012 3.082 3.087 3.055 3.056 487,948 -0.03(-0.95%)
Feb 23, 2012 3.072 3.109 3.069 3.086 818,570 +0.02(+0.50%)
Feb 22, 2012 3.086 3.086 3.058 3.070 812,497 -0.02(-0.55%)
Feb 21, 2012 3.076 3.087 3.056 3.087 1,137,299 +0.01(+0.35%)
Feb 17, 2012 3.064 3.084 3.056 3.076 1,413,565 +0.04(+1.22%)
Feb 16, 2012 3.028 3.062 3.013 3.039 1,760,814 +0.01(+0.25%)
Feb 15, 2012 2.982 3.032 2.980 3.032 2,411,714 +0.04(+1.50%)
Feb 14, 2012 2.973 3.005 2.968 2.987 2,057,530 +0.01(+0.41%)
Feb 13, 2012 2.970 2.974 2.959 2.974 1,793,838 +0.01(+0.31%)
Feb 10, 2012 2.956 2.965 2.936 2.965 817,345 +0.01(+0.21%)
Feb 09, 2012 2.951 2.967 2.947 2.959 1,626,252 +0.01(+0.26%)
Feb 08, 2012 2.947 2.953 2.936 2.951 622,173 +0.00(+0.16%)
Feb 07, 2012 2.931 2.953 2.930 2.947 1,006,717 +0.01(+0.26%)
Feb 06, 2012 2.939 2.954 2.933 2.939 706,863 -0.01(-0.42%)
Feb 03, 2012 2.953 2.953 2.930 2.951 3,254,553 +0.00(+0.00%)
Feb 02, 2012 2.942 2.951 2.936 2.951 970,620 +0.01(+0.31%)
Feb 01, 2012 2.945 2.947 2.930 2.942 1,317,583 +0.00(+0.10%)
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%)
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.