$15.85 -0.19 (%) AG Mortgage Investment Trust Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201615.9716.0215.8515.85112,547
9/22/201615.9016.0515.8316.04173,303
9/21/201615.7115.8915.5915.86205,302
9/20/201616.2416.3216.1516.20209,860
9/19/201616.1016.2016.0316.18198,317
9/16/201616.0316.0615.8016.051,118,433
9/15/201615.6816.0715.6816.03132,201
9/14/201615.6015.9415.5415.74120,684
9/13/201615.9115.9115.5715.64167,685
9/12/201615.5515.9615.4115.92185,723
9/9/201616.4316.4315.6015.62273,991
9/8/201616.2916.4116.2516.39117,510
9/7/201616.1916.3716.1316.3498,947
9/6/201616.0516.1915.8916.14150,497
9/2/201615.7816.0215.7816.0196,917
9/1/201615.7815.7915.4915.68164,406
8/31/201615.7315.8315.6815.8293,954
8/30/201615.7515.7915.6415.7841,381
8/29/201615.6515.7715.6515.6968,678
8/26/201615.8715.8715.5515.6096,075
8/25/201615.7815.8215.7115.8186,142
8/24/201615.7115.8215.6415.78163,323
8/23/201615.6015.8115.6015.75115,746
8/22/201615.7115.7315.4715.64103,603
8/19/201615.5215.6115.4815.58103,411
8/18/201615.4315.6815.4315.62152,127
8/17/201615.6615.6615.3515.49157,358
8/16/201615.7415.7515.6615.70134,336
8/15/201615.9715.9715.7115.77114,873
8/12/201615.9415.9915.8415.91113,303
8/11/201615.8715.8815.7515.87134,806
8/10/201615.8415.9215.8315.8788,217
8/9/201615.6815.8915.6315.8977,074
8/8/201615.6915.8315.6515.6881,591
8/5/201615.4615.7915.3115.64264,442
8/4/201615.3115.3715.2115.3689,667
8/3/201615.0715.3313.8815.32112,891
8/2/201615.1415.1515.0015.0598,038
8/1/201615.0415.1414.8415.12113,001
7/29/201614.9615.0914.8814.98123,844
7/28/201614.8014.9314.7414.9055,297
7/27/201614.7114.8614.6814.8070,849
7/26/201614.6714.8014.6114.7979,472
7/25/201614.6514.7214.5514.6572,324
7/22/201614.5114.7214.5114.6370,977
7/21/201614.6314.7014.5814.6054,900
7/20/201614.5114.7214.4814.6364,600
7/19/201614.4114.5714.3314.57130,717
7/18/201614.3614.4114.3014.39145,416
7/15/201614.3114.3714.2014.3699,166
7/14/201614.4414.4914.2914.3195,579
7/13/201614.5014.5014.4114.4864,711
7/12/201614.4514.4714.4014.45160,418
7/11/201614.3214.5014.2414.4979,796
7/8/201614.2414.3614.1714.32202,082
7/7/201614.3214.3614.1314.1884,287
7/6/201614.2614.4314.1714.34132,518
7/5/201614.4314.5114.3314.3484,993
7/1/201614.5014.5314.3714.48120,997
6/30/201614.2714.4514.1514.44157,093
6/29/201614.1314.3414.0814.28152,281
6/28/201613.6514.0813.6514.03148,618
6/27/201613.9113.9313.5713.69200,259
6/24/201613.8314.2013.6413.94255,882
6/23/201614.1014.1414.0414.0878,656
6/22/201614.1314.1914.0214.07114,141
6/21/201614.4214.4214.1314.16104,231
6/20/201614.3014.4014.2614.35131,905
6/17/201614.2614.3114.0614.29465,188
6/16/201613.8514.2913.8514.28226,705
6/15/201614.5014.5914.3914.51140,021
6/14/201614.5614.5814.3714.49157,724
6/13/201614.6914.7114.5214.60192,753
6/10/201614.6514.7414.5514.65208,632
6/9/201614.5314.6714.5114.64101,306
6/8/201614.5314.6114.4314.60120,453
6/7/201614.4814.5314.3914.4388,519
6/6/201614.4214.5014.3214.4390,944
6/3/201614.2114.3614.2114.33112,638
6/2/201614.2614.3014.1414.29108,446
6/1/201613.9514.2213.9414.2297,238
5/31/201613.9914.0713.8314.01177,084
5/27/201613.9713.9813.8513.91101,834
5/26/201613.8813.9913.8713.9483,587
5/25/201613.7513.9713.7313.89139,579
5/24/201613.5313.8313.5313.76184,909
5/23/201613.5613.6513.5013.56101,516
5/20/201613.3613.5013.3413.50192,771
5/19/201613.3213.4213.1413.32193,552
5/18/201613.6013.6613.2713.43224,503
5/17/201613.6513.8213.5213.63157,072
5/16/201613.8413.8613.7013.74143,557
5/13/201613.6913.8013.6513.74154,319
5/12/201613.9113.9313.6413.75173,763
5/11/201613.6313.9313.5713.84261,730
5/10/201613.7113.7213.4613.61134,588
5/9/201613.3913.7113.3913.65188,587
5/6/201613.2213.5213.0013.50216,911
5/5/201613.3413.5513.3413.41119,137
5/4/201613.2013.4013.1213.3484,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center