$11.63 -0.24 (%) AG Mortgage Investment Trust Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITT historical data

Date Open High Low Close Volume
2/5/201611.8411.8911.6311.63132,850
2/4/201611.7711.9511.7311.87155,384
2/3/201611.6111.8411.5711.79238,875
2/2/201611.5411.6811.3011.60189,462
2/1/201611.7211.7611.5411.62198,277
1/29/201611.4711.7611.3911.73281,758
1/28/201611.4011.6311.3011.37150,119
1/27/201611.4111.5511.2111.33157,995
1/26/201610.8811.5210.8811.45389,293
1/25/201611.3811.4210.8610.87400,751
1/22/201611.1811.5111.1111.38191,742
1/21/201611.0611.2910.8911.05300,615
1/20/201610.8911.1310.3311.01573,778
1/19/201611.6611.6611.1111.22473,712
1/15/201611.8211.8411.1011.60520,015
1/14/201612.0812.1811.7812.09229,929
1/13/201612.4912.5611.9712.11244,179
1/12/201612.8912.8912.3712.52254,614
1/11/201612.8813.0112.7412.79227,420
1/8/201613.0313.0912.8912.89220,947
1/7/201613.2713.3213.0413.04194,878
1/6/201613.2013.4713.2013.40210,585
1/5/201612.9713.3612.9213.26221,371
1/4/201612.7313.0412.6412.94261,170
12/31/201512.9212.9812.8012.84291,657
12/30/201513.2113.2812.9113.00361,534
12/29/201513.3813.3913.1813.28311,921
12/28/201513.3213.4013.1513.37239,705
12/24/201513.4013.4713.3413.40135,540
12/23/201513.6613.6913.3913.40346,495
12/22/201513.5013.7113.4513.62230,739
12/21/201513.8413.8513.3213.46306,885
12/18/201513.2213.8713.2113.871,671,015
12/17/201513.0713.2613.0613.22352,612
12/16/201513.0513.6013.0513.55360,411
12/15/201512.6013.0312.5613.01259,420
12/14/201513.0213.1812.4512.58339,143
12/11/201513.3813.5012.8913.10511,816
12/10/201513.6013.7313.5713.63281,921
12/9/201513.5513.8213.5513.60492,837
12/8/201514.0014.0013.6313.65439,003
12/7/201514.2114.3014.0014.03228,056
12/4/201514.2014.2814.1614.21218,482
12/3/201514.2814.3514.1514.18185,910
12/2/201514.5614.6214.2814.32166,877
12/1/201514.8014.8914.6114.62177,342
11/30/201514.8714.8814.7414.78202,023
11/27/201514.7214.8214.7214.8286,515
11/25/201514.6314.7714.5514.73185,027
11/24/201514.7014.7014.5314.70211,412
11/23/201514.6514.7314.6214.70117,041
11/20/201514.6814.7714.6314.72163,557
11/19/201514.4714.7214.4414.60217,316
11/18/201514.1714.4814.1614.45237,030
11/17/201514.3514.3914.1614.20309,482
11/16/201514.1214.3414.0314.29266,178
11/13/201514.1114.2514.0614.11255,488
11/12/201514.4414.4914.1514.17207,053
11/11/201514.4314.5914.4314.46200,729
11/10/201514.2514.4514.2214.43259,583
11/9/201514.5614.7014.1814.23428,959
11/6/201514.5814.7314.2714.66501,452
11/5/201515.1215.3214.6014.88461,246
11/4/201515.5015.5215.2015.30147,084
11/3/201515.3315.4815.2215.48142,825
11/2/201515.2815.3415.1515.34246,658
10/30/201515.2715.2815.0915.21174,311
10/29/201515.6015.6115.1015.18180,126
10/28/201515.3215.5715.1015.57233,414
10/27/201515.7515.7915.1715.26211,681
10/26/201515.6615.8815.6315.75199,789
10/23/201515.9315.9315.6315.69189,257
10/22/201515.7815.9915.7215.88134,712
10/21/201515.8615.9415.7715.78104,967
10/20/201515.7315.8815.6815.84156,551
10/19/201515.9516.0015.7715.78112,581
10/16/201516.0016.0015.9015.97110,506
10/15/201515.8615.9915.6615.99167,180
10/14/201515.8416.0015.7715.86132,448
10/13/201516.0516.1515.7015.81227,088
10/12/201516.0516.1416.0016.11108,251
10/9/201516.1516.1916.0316.13139,461
10/8/201516.1816.2016.0416.17173,860
10/7/201515.7216.1415.7216.13236,950
10/6/201515.7415.8115.6415.71133,165
10/5/201515.3115.7015.2715.70184,912
10/2/201515.2115.2515.0015.21109,787
10/1/201515.2415.4115.0915.24144,170
9/30/201515.1015.2714.8815.22252,297
9/29/201515.3815.4915.0715.07237,269
9/28/201515.8915.8915.3415.39239,686
9/25/201516.2916.2915.9015.90209,771
9/24/201516.2316.3116.1516.23197,880
9/23/201516.1916.3216.1716.22163,034
9/22/201516.3016.3716.1716.19194,019
9/21/201516.1116.4016.1016.38221,906
9/18/201516.0116.2516.0116.06310,277
9/17/201515.9716.2715.8016.14288,216
9/16/201516.4816.5816.4516.52230,473
9/15/201516.3016.4816.2316.42187,135
  • Showing 1-100 of 1,158 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center