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 (%)
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%)
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.