AG MORTGAGE INVESTMENT $25.65

up +0.17


17/5/2013 04:17 PM  |  NYSE : MITT  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

MITT historical data

Date Open High Low Close Volume
5/17/2013 25.59 25.75 25.48 25.65 2973
5/16/2013 25.06 25.54 25.00 25.48 3791
5/15/2013 25.06 25.07 24.69 24.99 2914
5/14/2013 24.80 25.24 24.69 24.98 3998
5/13/2013 25.09 25.23 24.45 24.72 5260
5/10/2013 25.38 25.48 25.06 25.14 3191
5/9/2013 25.60 25.60 25.32 25.37 2141
5/8/2013 25.67 25.72 25.39 25.55 2829
5/7/2013 25.52 25.66 25.27 25.57 2989
5/6/2013 25.12 25.49 25.10 25.41 4066
5/3/2013 25.70 25.83 25.15 25.27 4432
5/2/2013 25.59 25.88 25.50 25.80 2912
5/1/2013 25.88 25.89 25.41 25.49 3452
4/30/2013 25.78 25.87 25.66 25.87 2594
4/29/2013 25.63 25.79 25.57 25.75 3750
4/26/2013 25.53 25.53 25.31 25.49 1551
4/25/2013 25.42 25.54 25.31 25.52 2502
4/24/2013 25.37 25.39 25.10 25.36 2067
4/23/2013 25.12 25.40 25.06 25.32 3106
4/22/2013 25.03 25.16 24.56 25.08 3754
4/19/2013 25.13 25.18 24.81 25.00 4042
4/18/2013 25.10 25.15 24.95 25.11 2657
4/17/2013 25.39 25.39 24.83 25.02 3504
4/16/2013 25.20 25.44 25.09 25.43 3267
4/15/2013 25.42 25.42 24.78 25.00 4960
4/12/2013 25.38 25.46 25.14 25.43 2151
4/11/2013 25.22 25.69 25.22 25.41 2882
4/10/2013 25.16 25.27 25.00 25.24 3426
4/9/2013 25.35 25.36 25.12 25.15 2483
4/8/2013 24.94 25.23 24.74 25.23 3442
4/5/2013 24.43 24.90 24.32 24.82 3318
4/4/2013 24.64 24.70 24.37 24.68 4301
4/3/2013 24.96 24.99 24.33 24.57 6290
4/2/2013 25.28 25.36 24.90 25.00 3355
4/1/2013 25.47 25.60 25.04 25.17 4527
3/28/2013 25.45 25.55 25.28 25.47 3181
3/27/2013 25.16 25.35 25.15 25.30 2001
3/26/2013 25.43 25.55 25.15 25.21 2131
3/25/2013 25.45 25.58 25.17 25.31 2415
3/22/2013 24.93 25.33 24.90 25.33 3290
3/21/2013 24.96 25.14 24.74 24.85 3824
3/20/2013 25.16 25.31 25.00 25.09 3273
3/19/2013 25.52 25.64 25.15 25.17 3543
3/18/2013 25.50 25.60 25.16 25.52 6206
3/15/2013 25.62 25.84 25.62 25.68 6731
3/14/2013 25.79 25.88 25.65 25.67 6153
3/13/2013 26.50 26.57 26.31 26.55 5974
3/12/2013 26.26 26.50 26.18 26.50 4031
3/11/2013 25.98 26.26 25.85 26.17 4335
3/8/2013 26.35 26.35 25.87 25.94 3543
3/7/2013 26.25 26.28 25.97 26.21 4159
3/6/2013 26.68 26.75 25.62 25.86 8505
3/5/2013 26.94 26.94 26.39 26.54 5956
3/4/2013 26.21 26.72 26.12 26.72 3969
3/1/2013 26.18 26.21 25.89 26.18 2876
2/28/2013 25.41 26.29 25.41 26.23 6486
2/27/2013 25.38 25.59 25.23 25.51 3153
2/26/2013 25.20 25.42 24.91 25.36 2507
2/25/2013 25.47 25.57 25.19 25.19 1877
2/22/2013 24.99 25.32 24.90 25.31 3267
2/21/2013 25.41 25.58 24.73 24.82 6591
2/20/2013 25.75 25.84 25.42 25.42 2704
2/19/2013 25.74 25.77 25.56 25.65 5312
2/15/2013 25.49 25.56 25.30 25.56 3275
2/14/2013 25.47 25.52 25.25 25.37 2479
2/13/2013 25.58 25.58 25.30 25.48 2733
2/12/2013 25.79 25.79 25.40 25.48 3617
2/11/2013 25.59 25.72 25.55 25.67 3728
2/8/2013 25.35 25.56 25.30 25.50 2748
2/7/2013 25.65 25.65 25.28 25.37 3985
2/6/2013 25.63 25.72 25.57 25.63 2765
2/5/2013 25.70 25.76 25.57 25.58 2823
2/4/2013 25.80 25.83 25.50 25.55 2709
2/1/2013 25.65 25.80 25.49 25.70 3482
1/31/2013 25.28 25.59 25.21 25.40 6856
1/30/2013 25.28 25.46 25.21 25.40 2673
1/29/2013 25.09 25.27 25.00 25.26 3431
1/28/2013 25.05 25.19 24.89 25.06 3633
1/25/2013 24.96 24.99 24.70 24.98 2730
1/24/2013 25.03 25.04 24.88 24.92 1794
1/23/2013 25.05 25.06 24.93 24.99 3100
1/22/2013 24.99 25.06 24.87 25.01 4360
1/18/2013 24.82 24.94 24.68 24.94 3734
1/17/2013 24.81 24.94 24.75 24.79 3177
1/16/2013 24.67 24.73 24.52 24.71 2285
1/15/2013 24.56 24.61 24.47 24.59 4039
1/14/2013 24.68 24.72 24.47 24.51 3166
1/11/2013 24.86 24.86 24.61 24.70 2508
1/10/2013 24.78 24.86 24.66 24.71 2090
1/9/2013 24.67 24.83 24.60 24.65 2713
1/8/2013 24.30 24.66 24.21 24.66 4833
1/7/2013 24.53 24.53 24.22 24.26 3167
1/4/2013 24.15 24.32 24.05 24.26 4188
1/3/2013 23.88 24.17 23.88 24.00 5400
1/2/2013 23.76 23.86 23.63 23.85 7921
12/31/2012 23.24 23.55 23.11 23.48 3285
12/28/2012 23.22 23.35 23.10 23.18 2115
12/27/2012 23.35 23.50 23.09 23.35 2297
12/26/2012 23.52 23.58 23.30 23.39 2059
12/24/2012 23.40 23.60 23.32 23.52 2339
Marketplace
Trading Center