$14.98 +0.08 (%) AG Mortgage Investment Trust Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center