$13.91 -0.03 (%) AG Mortgage Investment Trust Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITT historical data

Date Open High Low Close Volume
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
5/3/201613.3413.4213.1713.2477,543
5/2/201613.4013.4913.3313.4791,400
4/29/201613.4013.4913.2613.3997,023
4/28/201613.4913.4913.3513.3975,988
4/27/201613.4113.5213.3813.4964,393
4/26/201613.4113.4913.3513.48146,447
4/25/201613.3813.4213.2613.4082,435
4/22/201613.3713.4213.2613.3562,852
4/21/201613.4813.5413.2813.36122,069
4/20/201613.4413.5513.3813.4385,023
4/19/201613.4313.5913.4013.5090,290
4/18/201613.3713.4813.2813.4371,675
4/15/201613.3513.4613.2813.37149,154
4/14/201613.3313.4313.1413.35155,615
4/13/201613.3013.3913.2113.3299,387
4/12/201613.0613.4313.0113.25230,466
4/11/201612.8513.1012.8513.03302,114
4/8/201612.8413.0012.8312.8457,539
4/7/201612.7812.8612.7212.79120,306
4/6/201612.8112.8912.7412.78103,920
4/5/201612.8512.9212.7212.83158,274
4/4/201613.0013.0112.8512.88129,477
4/1/201613.0213.0812.8413.02141,199
3/31/201612.9013.0812.8313.07187,923
3/30/201612.9913.0312.7212.93143,095
3/29/201612.7012.9912.6012.97160,787
3/28/201612.7712.8412.5712.71138,257
3/24/201612.6512.8112.4212.77185,195
3/23/201612.9412.9812.7112.71196,781
3/22/201612.7412.9712.6612.97286,939
3/21/201612.9113.0612.8212.82276,420
3/18/201612.8112.9712.7312.96596,440
3/17/201612.5112.8012.5012.76230,231
3/16/201612.8013.0312.7313.02402,461
3/15/201612.8312.9412.7012.81201,376
3/14/201613.0313.0412.7512.93189,211
3/11/201612.8413.0112.7513.01237,978
3/10/201613.0013.0012.5712.75244,172
3/9/201612.9313.0812.8212.94156,246
3/8/201613.1713.2112.8112.93191,243
3/7/201613.0713.2413.0313.20268,046
3/4/201613.1413.2813.0113.09289,739
3/3/201612.8013.1712.7413.12350,702
3/2/201612.2812.6512.2412.63358,799
3/1/201612.4312.4312.1512.28207,109
2/29/201612.2612.4012.1812.33395,819
2/26/201611.9212.6811.8112.25606,899
2/25/201611.6311.6311.5011.57280,870
2/24/201611.4511.6011.1211.58123,685
2/23/201611.5611.6511.5211.55202,652
2/22/201611.5611.6311.4811.56311,245
2/19/201611.5311.6411.4511.50150,485
2/18/201611.5111.6811.4711.60118,084
2/17/201611.3711.6111.3711.47162,072
2/16/201611.0111.3711.0111.33123,676
2/12/201610.8011.1110.8010.9582,551
2/11/201610.8810.9510.6610.78168,670
2/10/201611.1611.2511.0311.03132,991
2/9/201611.3311.3910.9511.12163,997
2/8/201611.5011.5711.3511.41280,484
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
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center