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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.252 5.258 5.173 5.187 744,015 -0.07(-1.29%)
Jan 29, 2015 5.221 5.255 5.153 5.255 867,657 +0.01(+0.22%)
Jan 28, 2015 5.286 5.286 5.221 5.244 515,499 -0.01(-0.16%)
Jan 27, 2015 5.283 5.286 5.249 5.252 381,019 -0.03(-0.59%)
Jan 26, 2015 5.247 5.289 5.194 5.283 386,847 +0.05(+0.97%)
Jan 23, 2015 5.292 5.292 5.212 5.232 345,574 -0.04(-0.70%)
Jan 22, 2015 5.221 5.283 5.221 5.269 431,676 +0.06(+1.19%)
Jan 21, 2015 5.190 5.218 5.148 5.207 841,004 +0.01(+0.16%)
Jan 20, 2015 5.314 5.314 5.187 5.199 907,671 -0.06(-1.07%)
Jan 16, 2015 5.179 5.255 5.173 5.255 535,412 +0.06(+1.14%)
Jan 15, 2015 5.176 5.249 5.148 5.196 750,949 +0.01(+0.16%)
Jan 14, 2015 5.196 5.199 5.134 5.187 804,893 -0.04(-0.70%)
Jan 13, 2015 5.255 5.286 5.187 5.224 678,957 -0.05(-0.86%)
Jan 12, 2015 5.309 5.326 5.230 5.269 916,272 -0.06(-1.11%)
Jan 09, 2015 5.359 5.385 5.320 5.328 448,558 -0.04(-0.79%)
Jan 08, 2015 5.416 5.427 5.365 5.371 736,375 -0.04(-0.68%)
Jan 07, 2015 5.326 5.410 5.314 5.407 1,205,475 +0.09(+1.70%)
Jan 06, 2015 5.348 5.368 5.309 5.317 1,034,625 -0.00(-0.05%)
Jan 05, 2015 5.300 5.340 5.270 5.320 485,418 +0.01(+0.11%)
Jan 02, 2015 5.238 5.321 5.196 5.314 562,512 +0.08(+1.45%)
Dec 31, 2014 5.326 5.238 5.238 5.238 622,535 -0.08(-1.49%)
Dec 30, 2014 5.300 5.340 5.292 5.317 432,009 -0.00(-0.05%)
Dec 29, 2014 5.297 5.379 5.286 5.320 939,525 +0.02(+0.37%)
Dec 26, 2014 5.241 5.311 5.225 5.300 529,378 +0.06(+1.13%)
Dec 24, 2014 5.261 5.241 5.241 5.241 484,273 -0.03(-0.64%)
Dec 23, 2014 5.328 5.328 5.269 5.275 656,356 -0.04(-0.80%)
Dec 22, 2014 5.295 5.320 5.275 5.317 893,710 -0.00(-0.05%)
Dec 19, 2014 5.204 5.328 5.184 5.320 1,235,428 +0.11(+2.17%)
Dec 18, 2014 5.227 5.227 5.151 5.207 708,180 +0.01(+0.16%)
Dec 17, 2014 5.114 5.200 5.097 5.199 986,857 +0.08(+1.65%)
Dec 16, 2014 5.131 5.179 5.106 5.114 2,065,850 +0.29(+6.09%)
Dec 15, 2014 4.943 4.946 4.810 4.821 1,684,502 -0.10(-2.07%)
Dec 12, 2014 4.956 4.979 4.915 4.923 607,392 -0.06(-1.13%)
Dec 11, 2014 4.907 4.984 4.907 4.979 564,562 +0.07(+1.40%)
Dec 10, 2014 4.976 4.984 4.904 4.910 649,310 -0.07(-1.48%)
Dec 09, 2014 4.854 4.984 4.849 4.984 806,966 +0.12(+2.41%)
Dec 08, 2014 4.986 4.986 4.859 4.867 1,114,916 -0.11(-2.15%)
Dec 05, 2014 5.071 5.078 4.946 4.974 1,266,417 -0.11(-2.26%)
Dec 04, 2014 5.083 5.096 5.073 5.089 460,528 +0.00(+0.05%)
Dec 03, 2014 5.068 5.091 5.053 5.086 606,914 +0.02(+0.40%)
Dec 02, 2014 5.032 5.083 5.025 5.066 546,866 +0.03(+0.66%)
Dec 01, 2014 5.058 5.076 5.027 5.032 674,968 -0.01(-0.15%)
Nov 28, 2014 5.038 5.081 5.020 5.040 351,148 +0.01(+0.20%)
Nov 26, 2014 5.015 5.030 5.030 5.030 536,062 +0.02(+0.36%)
Nov 25, 2014 4.976 5.012 4.971 5.012 539,217 +0.04(+0.77%)
Nov 24, 2014 4.915 4.976 4.915 4.974 664,913 +0.06(+1.30%)
Nov 21, 2014 4.984 4.984 4.907 4.910 622,706 -0.04(-0.72%)
Nov 20, 2014 4.935 4.974 4.923 4.946 561,384 +0.02(+0.36%)
Nov 19, 2014 4.958 4.976 4.925 4.928 892,991 -0.05(-0.97%)
Nov 18, 2014 4.925 4.986 4.918 4.976 775,700 +0.07(+1.46%)
Nov 17, 2014 4.869 4.918 4.864 4.905 748,991 +0.04(+0.73%)
Nov 14, 2014 4.861 4.897 4.861 4.869 819,357 +0.01(+0.26%)
Nov 13, 2014 4.900 4.925 4.849 4.856 752,043 -0.04(-0.78%)
Nov 12, 2014 4.890 4.900 4.856 4.895 738,191 +0.01(+0.10%)
Nov 11, 2014 4.887 4.907 4.879 4.890 573,038 -0.01(-0.10%)
Nov 10, 2014 4.884 4.905 4.872 4.895 796,018 +0.01(+0.10%)
Nov 07, 2014 4.879 4.892 4.838 4.890 830,133 +0.02(+0.31%)
Nov 06, 2014 4.879 4.892 4.859 4.874 623,188 -0.02(-0.42%)
Nov 05, 2014 4.920 4.920 4.874 4.895 888,206 +0.03(+0.68%)
Nov 04, 2014 4.895 4.909 4.833 4.861 590,719 -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.