AG Mortgage Investment Trust Inc $17.58

down -0.05


17/4/2014 06:40 PM  |  NYSE : MITT  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITT historical data

Date Open High Low Close Volume
4/17/201417.6017.6617.5217.58123,259
4/16/201417.5717.6417.4817.63173,810
4/15/201417.4517.5917.4417.54166,534
4/14/201417.5717.6817.4017.50137,806
4/11/201417.5717.6917.5117.53228,154
4/10/201417.6517.9017.5717.62264,479
4/9/201417.7417.7417.5917.66179,878
4/8/201417.6517.8417.6017.74239,416
4/7/201417.5717.7717.5617.65205,784
4/4/201417.5217.6417.4817.52273,016
4/3/201417.6017.6117.4517.47120,333
4/2/201417.6217.7517.6017.62147,761
4/1/201417.5117.6517.4217.63246,547
3/31/201417.5517.7017.4417.51220,425
3/28/201417.3917.6117.3417.52123,437
3/27/201417.4117.4717.3117.41298,846
3/26/201417.5417.6017.3317.36351,895
3/25/201417.7617.8117.5117.51281,182
3/24/201417.9617.9717.6717.71215,432
3/21/201417.6017.9517.3717.95745,061
3/20/201417.4717.5917.3717.59257,157
3/19/201417.8617.8617.4617.55301,702
3/18/201417.8117.9117.7817.81261,172
3/17/201417.8517.8917.8017.83239,595
3/14/201417.5117.8717.5017.83687,813
3/13/201418.1218.2218.0418.16616,315
3/12/201418.0018.1317.9518.11337,054
3/11/201418.1618.3117.9117.99376,566
3/10/201418.0618.2618.0418.21307,448
3/7/201418.5718.5818.0018.06462,038
3/6/201418.6618.7918.5418.56325,516
3/5/201418.4518.7018.4118.55261,322
3/4/201418.3418.5018.2318.42402,999
3/3/201418.2518.3318.1518.23312,707
2/28/201417.9018.4717.8918.34476,201
2/27/201417.7518.0017.7317.94334,265
2/26/201417.5517.6817.5517.61136,411
2/25/201417.6217.6717.4517.51108,126
2/24/201417.4317.6417.3717.56156,361
2/21/201417.3817.4717.2917.44194,535
2/20/201417.2517.3617.2017.27135,351
2/19/201417.5017.6917.2717.27266,822
2/18/201417.2017.5017.1117.50186,708
2/14/201417.2717.3817.2117.24131,874
2/13/201417.0917.3717.0417.24177,809
2/12/201416.8417.1016.8417.06136,838
2/11/201416.9717.0416.8616.89132,189
2/10/201416.7017.0316.6116.94186,022
2/7/201416.7516.8716.6416.74284,509
2/6/201416.6416.7316.4816.71261,885
2/5/201416.6516.7516.3616.64275,613
2/4/201416.6016.7016.4616.65250,496
2/3/201416.6116.6216.3016.52232,837
1/31/201416.3116.6216.3116.59187,142
1/30/201416.3516.4916.2716.44159,292
1/29/201416.4016.4516.2216.29189,601
1/28/201416.3616.4516.2616.45205,768
1/27/201416.6616.6616.2516.30232,932
1/24/201416.7016.7616.5216.58284,305
1/23/201416.6216.8216.5916.66169,039
1/22/201416.4616.5916.4216.57166,261
1/21/201416.3516.4816.3116.47140,911
1/17/201416.4616.4616.2616.33191,290
1/16/201416.4016.5216.3316.43173,741
1/15/201416.2716.4516.2716.36120,768
1/14/201416.3816.5016.2616.31225,905
1/13/201416.1816.4816.1716.46271,225
1/10/201416.2616.3316.1816.23176,258
1/9/201416.2216.2416.0716.15156,200
1/8/201416.2216.2916.1616.22210,331
1/7/201416.2116.3116.1216.25182,801
1/6/201416.0016.2915.9516.14298,430
1/3/201415.7015.9715.7015.95184,272
1/2/201415.6515.7215.5815.70176,726
12/31/201315.3715.7215.3715.64525,070
12/30/201315.3415.4815.3215.36366,120
12/27/201315.2815.5015.2815.41336,299
12/26/201315.5115.6515.2815.28469,625
12/24/201315.5515.6815.5115.51187,640
12/23/201315.2615.6215.2615.47393,287
12/20/201315.2115.3115.1715.30850,675
12/19/201315.2315.3715.1015.15505,468
12/18/201315.2615.3715.1315.32804,172
12/17/201315.4015.4215.2315.29416,476
12/16/201315.4015.5615.2115.35633,994
12/13/201316.0116.2215.9316.00617,872
12/12/201315.9916.0315.8015.92262,912
12/11/201316.1016.1315.8115.99411,568
12/10/201315.6316.1215.5716.06589,835
12/9/201315.4515.6015.4115.59503,500
12/6/201315.2915.6115.2815.41568,928
12/5/201315.3515.4215.2015.23342,580
12/4/201315.3115.4915.1815.40272,888
12/3/201315.4615.5815.3715.49232,925
12/2/201315.8015.8315.3315.53644,989
11/29/201315.9015.9315.7915.8496,799
11/27/201315.6115.8515.5615.85216,190
11/26/201315.9315.9815.5515.63326,325
11/25/201315.8616.1615.8515.89264,170
11/22/201316.0016.0215.8215.92181,120
Trading Center