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 (%)
Apr 30, 2012 2.988 3.000 2.967 2.980 539,657 -0.01(-0.45%)
Apr 27, 2012 2.994 2.998 2.973 2.994 210,370 +0.01(+0.35%)
Apr 26, 2012 2.977 2.994 2.938 2.983 290,494 +0.01(+0.20%)
Apr 25, 2012 2.976 2.997 2.953 2.977 434,526 +0.03(+1.02%)
Apr 24, 2012 2.918 2.958 2.909 2.947 473,591 +0.03(+1.14%)
Apr 23, 2012 2.900 2.932 2.882 2.914 562,931 +0.00(+0.16%)
Apr 20, 2012 2.905 2.926 2.899 2.909 427,935 +0.02(+0.57%)
Apr 19, 2012 2.922 2.935 2.873 2.893 487,723 -0.02(-0.77%)
Apr 18, 2012 2.943 2.943 2.915 2.915 530,296 -0.03(-0.87%)
Apr 17, 2012 2.977 2.980 2.935 2.941 632,013 -0.03(-1.06%)
Apr 16, 2012 2.970 2.995 2.961 2.973 753,761 +0.00(+0.10%)
Apr 13, 2012 2.970 2.971 2.943 2.970 401,399 -0.00(-0.05%)
Apr 12, 2012 2.944 2.982 2.934 2.971 440,100 +0.03(+1.13%)
Apr 11, 2012 2.917 2.940 2.896 2.938 635,999 +0.05(+1.61%)
Apr 10, 2012 2.941 2.941 2.884 2.891 837,693 -0.04(-1.44%)
Apr 09, 2012 2.945 2.953 2.915 2.934 500,193 -0.02(-0.81%)
Apr 05, 2012 2.935 2.962 2.928 2.958 427,676 +0.02(+0.77%)
Apr 04, 2012 2.952 2.952 2.913 2.935 636,597 -0.02(-0.61%)
Apr 03, 2012 2.976 2.976 2.952 2.953 326,032 -0.01(-0.30%)
Apr 02, 2012 2.965 2.980 2.938 2.962 1,210,551 -0.01(-0.30%)
Mar 30, 2012 2.912 2.979 2.906 2.971 1,122,361 +0.06(+2.12%)
Mar 29, 2012 2.890 2.915 2.890 2.909 574,763 +0.01(+0.42%)
Mar 28, 2012 2.888 2.929 2.888 2.897 1,171,664 -0.12(-3.94%)
Mar 27, 2012 3.063 3.063 3.015 3.016 2,079,257 -0.03(-1.13%)
Mar 26, 2012 3.028 3.061 3.028 3.051 1,540,523 +0.02(+0.75%)
Mar 23, 2012 3.019 3.033 3.009 3.028 661,884 +0.01(+0.40%)
Mar 22, 2012 3.010 3.025 2.995 3.016 922,654 -0.00(-0.15%)
Mar 21, 2012 3.028 3.043 3.004 3.021 1,300,016 +0.02(+0.55%)
Mar 20, 2012 2.988 3.013 2.988 3.004 550,819 +0.00(+0.05%)
Mar 19, 2012 2.977 3.009 2.974 3.003 790,634 +0.02(+0.76%)
Mar 16, 2012 3.010 3.021 2.980 2.980 1,417,745 -0.02(-0.75%)
Mar 15, 2012 3.003 3.010 2.982 3.003 1,385,908 +0.01(+0.40%)
Mar 14, 2012 3.040 3.048 2.980 2.991 1,228,589 -0.05(-1.63%)
Mar 13, 2012 3.034 3.040 3.018 3.040 934,021 +0.02(+0.55%)
Mar 12, 2012 3.022 3.036 3.012 3.024 781,818 +0.01(+0.30%)
Mar 09, 2012 3.019 3.048 3.004 3.015 659,764 -0.00(-0.15%)
Mar 08, 2012 3.016 3.033 3.003 3.019 1,217,440 +0.01(+0.30%)
Mar 07, 2012 2.998 3.010 2.988 3.010 682,307 +0.03(+1.01%)
Mar 06, 2012 2.965 2.992 2.965 2.980 871,802 +0.02(+0.51%)
Mar 05, 2012 2.988 2.995 2.959 2.965 1,017,009 -0.02(-0.66%)
Mar 02, 2012 3.022 3.028 2.985 2.985 961,128 -0.04(-1.44%)
Mar 01, 2012 3.028 3.039 3.018 3.028 1,647,196 +0.03(+1.00%)
Feb 29, 2012 2.971 3.000 2.965 2.998 2,089,422 +0.04(+1.27%)
Feb 28, 2012 2.971 2.980 2.952 2.961 1,390,725 -0.01(-0.35%)
Feb 27, 2012 2.970 2.980 2.938 2.971 529,712 -0.01(-0.35%)
Feb 24, 2012 3.007 3.012 2.980 2.982 500,147 -0.03(-0.95%)
Feb 23, 2012 2.997 3.033 2.994 3.010 839,035 +0.02(+0.50%)
Feb 22, 2012 3.010 3.010 2.983 2.995 832,809 -0.02(-0.55%)
Feb 21, 2012 3.001 3.012 2.982 3.012 1,165,732 +0.01(+0.35%)
Feb 17, 2012 2.989 3.009 2.982 3.001 1,448,905 +0.04(+1.22%)
Feb 16, 2012 2.955 2.988 2.940 2.965 1,804,834 +0.01(+0.25%)
Feb 15, 2012 2.909 2.958 2.908 2.958 2,472,007 +0.04(+1.50%)
Feb 14, 2012 2.900 2.932 2.896 2.914 2,108,968 +0.01(+0.41%)
Feb 13, 2012 2.897 2.902 2.887 2.902 1,838,684 +0.01(+0.31%)
Feb 10, 2012 2.884 2.893 2.864 2.893 837,779 +0.01(+0.21%)
Feb 09, 2012 2.879 2.894 2.875 2.887 1,666,908 +0.01(+0.26%)
Feb 08, 2012 2.875 2.881 2.864 2.879 637,727 +0.00(+0.16%)
Feb 07, 2012 2.860 2.881 2.858 2.875 1,031,885 +0.01(+0.26%)
Feb 06, 2012 2.867 2.882 2.861 2.867 724,535 -0.01(-0.42%)
Feb 03, 2012 2.881 2.881 2.858 2.879 3,335,917 +0.00(+0.00%)
Feb 02, 2012 2.870 2.879 2.864 2.879 994,886 +0.01(+0.31%)
Feb 01, 2012 2.873 2.875 2.858 2.870 1,350,523 +0.00(+0.11%)
Jan 31, 2012 2.876 2.876 2.846 2.867 2,571,352 +0.01(+0.37%)
Jan 30, 2012 2.861 2.875 2.857 2.857 751,097 -0.01(-0.47%)
Jan 27, 2012 2.872 2.875 2.855 2.870 1,472,258 -0.00(-0.05%)
Jan 26, 2012 2.861 2.872 2.855 2.872 1,901,608 +0.01(+0.47%)
Jan 25, 2012 2.860 2.861 2.846 2.858 1,907,255 -0.00(-0.11%)
Jan 24, 2012 2.852 2.861 2.846 2.861 1,855,493 +0.00(+0.16%)
Jan 23, 2012 2.837 2.860 2.837 2.857 2,004,514 +0.02(+0.64%)
Jan 20, 2012 2.830 2.843 2.821 2.839 3,133,160 +0.01(+0.37%)
Jan 19, 2012 2.837 2.860 2.825 2.828 24,303,606 -0.14(-4.76%)
Jan 18, 2012 2.952 2.971 2.946 2.970 563,363 +0.02(+0.66%)
Jan 17, 2012 2.950 2.973 2.932 2.950 218,143 +0.00(+0.10%)
Jan 13, 2012 2.929 2.971 2.929 2.947 676,215 -0.01(-0.46%)
Jan 12, 2012 2.949 2.973 2.935 2.961 201,733 -0.00(-0.10%)
Jan 11, 2012 2.968 2.973 2.950 2.964 163,537 +0.00(+0.00%)
Jan 10, 2012 2.973 2.980 2.941 2.964 275,712 +0.00(+0.10%)
Jan 09, 2012 2.959 2.973 2.944 2.961 172,128 +0.02(+0.61%)
Jan 06, 2012 2.959 2.968 2.937 2.943 177,861 -0.02(-0.51%)
Jan 05, 2012 2.968 2.971 2.952 2.958 80,297 -0.01(-0.36%)
Jan 04, 2012 3.004 3.028 2.947 2.968 527,745 -0.06(-2.04%)
Dec 30, 2011 3.049 3.078 2.971 3.030 403,539 -0.05(-1.56%)
Dec 29, 2011 2.994 3.078 2.920 3.078 420,540 +0.09(+2.87%)
Dec 28, 2011 3.021 3.043 2.970 2.992 241,403 -0.10(-3.26%)
Dec 27, 2011 3.086 3.116 3.077 3.093 689,303 +0.00(+0.15%)
Dec 23, 2011 3.039 3.107 3.016 3.089 183,628 +0.03(+0.88%)
Dec 21, 2011 3.039 3.131 3.027 3.061 365,994 +0.04(+1.35%)
Dec 20, 2011 3.055 3.055 2.998 3.021 554,393 -0.02(-0.79%)
Dec 19, 2011 3.090 3.095 3.019 3.045 452,185 -0.11(-3.44%)
Dec 16, 2011 2.965 3.186 2.914 3.153 1,867,107 +0.20(+6.89%)
Dec 15, 2011 2.935 2.950 2.899 2.950 108,261 +0.02(+0.51%)
Dec 14, 2011 2.840 2.935 2.840 2.935 426,393 +0.06(+2.09%)
Dec 13, 2011 2.851 2.881 2.822 2.875 291,703 +0.05(+1.76%)
Dec 12, 2011 2.822 2.839 2.785 2.825 98,268 -0.04(-1.31%)
Dec 09, 2011 2.813 2.864 2.807 2.863 156,747 +0.05(+1.77%)
Dec 08, 2011 2.777 2.827 2.732 2.813 157,837 +0.01(+0.43%)
Dec 07, 2011 2.732 2.806 2.732 2.801 88,336 +0.05(+1.86%)
Dec 06, 2011 2.762 2.762 2.724 2.750 245,961 -0.02(-0.71%)
Dec 05, 2011 2.766 2.813 2.754 2.769 125,853 +0.02(+0.88%)
Dec 02, 2011 2.717 2.751 2.717 2.745 111,802 +0.03(+1.16%)
Dec 01, 2011 2.720 2.756 2.714 2.714 218,415 +0.01(+0.45%)
Nov 30, 2011 2.851 2.890 2.702 2.702 790,023 -0.09(-3.23%)
Nov 29, 2011 2.813 2.827 2.783 2.792 118,545 -0.02(-0.75%)
Nov 28, 2011 2.797 2.828 2.781 2.813 143,347 +0.08(+2.81%)
Nov 25, 2011 2.751 2.807 2.736 2.736 67,215 -0.02(-0.66%)
Nov 23, 2011 2.821 2.828 2.739 2.754 175,496 -0.10(-3.38%)
Nov 22, 2011 2.830 2.852 2.807 2.851 124,724 +0.03(+0.96%)
Nov 21, 2011 2.840 2.875 2.822 2.824 147,811 -0.06(-2.14%)
Nov 18, 2011 2.836 2.887 2.712 2.885 252,153 +0.04(+1.38%)
Nov 17, 2011 2.882 2.888 2.824 2.846 307,090 -0.04(-1.25%)
Nov 16, 2011 2.867 2.890 2.825 2.882 144,410 -0.01(-0.26%)
Nov 15, 2011 2.836 2.897 2.836 2.890 246,612 +0.05(+1.75%)
Nov 14, 2011 2.649 2.890 2.637 2.840 361,530 +0.25(+9.58%)
Nov 11, 2011 2.660 2.675 2.481 2.592 375,229 -0.05(-1.71%)
Nov 10, 2011 2.636 2.706 2.604 2.637 107,071 +0.04(+1.51%)
Nov 09, 2011 2.664 2.672 2.597 2.598 231,822 -0.08(-3.09%)
Nov 08, 2011 2.690 2.722 2.667 2.681 122,060 +0.01(+0.23%)
Nov 07, 2011 2.687 2.730 2.672 2.675 103,736 -0.02(-0.62%)
Nov 04, 2011 2.709 2.751 2.691 2.691 55,628 -0.04(-1.43%)
Nov 03, 2011 2.772 2.772 2.706 2.730 215,505 -0.02(-0.66%)
Nov 02, 2011 2.730 2.757 2.696 2.748 72,098 +0.06(+2.18%)
Nov 01, 2011 2.709 2.745 2.679 2.690 175,450 -0.04(-1.49%)
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%)
Aug 01, 2011 2.902 2.902 2.845 2.890 307,462 -0.01(-0.47%)
Jul 29, 2011 2.935 2.935 2.703 2.903 483,856 -0.04(-1.43%)
Jul 28, 2011 2.946 2.958 2.943 2.946 102,241 +0.00(+0.00%)
Jul 27, 2011 2.970 2.970 2.943 2.946 161,278 -0.03(-0.91%)
Jul 26, 2011 2.950 2.994 2.950 2.973 239,164 +0.03(+1.18%)
Jul 25, 2011 2.979 2.989 2.937 2.938 284,275 -0.04(-1.36%)
Jul 22, 2011 2.973 2.980 2.971 2.979 169,749 -0.00(-0.05%)
Jul 21, 2011 2.989 2.989 2.967 2.980 263,474 -0.01(-0.30%)
Jul 20, 2011 3.003 3.003 2.974 2.989 385,534 +0.00(+0.00%)
Jul 19, 2011 2.988 2.995 2.973 2.989 169,251 -0.01(-0.20%)
Jul 18, 2011 2.995 2.995 2.965 2.995 163,165 +0.00(+0.00%)
Jul 15, 2011 3.001 3.001 2.989 2.995 761,721 -0.00(-0.10%)
Jul 14, 2011 2.995 2.998 2.977 2.998 430,898 +0.00(+0.10%)
Jul 13, 2011 3.001 3.001 2.980 2.995 336,217 +0.01(+0.40%)
Jul 12, 2011 2.988 3.003 2.983 2.983 292,760 -0.02(-0.65%)
Jul 11, 2011 2.988 3.003 2.985 3.003 337,831 +0.01(+0.25%)
Jul 08, 2011 2.973 3.000 2.961 2.995 736,733 +0.02(+0.71%)
Jul 07, 2011 2.968 2.994 2.962 2.974 284,794 +0.01(+0.20%)
Jul 06, 2011 2.965 2.986 2.965 2.968 324,882 -0.00(-0.15%)
Jul 05, 2011 2.994 3.007 2.965 2.973 740,520 -0.02(-0.50%)
Jul 01, 2011 2.964 3.009 2.943 2.988 1,938,495 +0.03(+1.07%)
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.