$18.55 -0.13 (%) AG Mortgage Investment Trust Inc - NYSE

Jan. 23, 2015 | 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
1/23/201518.7618.7618.4818.5597,477
1/22/201518.5118.7318.5118.68121,764
1/21/201518.4018.5018.2518.46237,224
1/20/201518.8418.8418.3918.43256,029
1/16/201518.3618.6318.3418.63151,025
1/15/201518.3518.6118.2518.42211,822
1/14/201518.4218.4318.2018.39227,038
1/13/201518.6318.7418.3918.52191,515
1/12/201518.8218.8818.5418.68258,455
1/9/201519.0019.0918.8618.89126,526
1/8/201519.2019.2419.0219.04207,711
1/7/201518.8819.1818.8419.17340,031
1/6/201518.9619.0318.8218.85291,839
1/5/201518.7918.9318.6818.86136,923
1/2/201518.5718.8718.4218.84158,669
12/31/201418.8818.9518.5318.57175,967
12/30/201418.7918.9318.7618.85121,858
12/29/201418.7819.0718.7418.86265,414
12/26/201418.5818.8318.5218.79149,323
12/24/201418.6518.7618.4618.58136,644
12/23/201418.8918.8918.6818.70185,140
12/22/201418.7718.8618.7018.85252,091
12/19/201418.4518.8918.3818.86348,480
12/18/201418.5318.5318.2618.46199,758
12/17/201418.1318.4418.0718.43278,365
12/16/201418.1918.3618.1018.13583,019
12/15/201419.3719.3818.8518.89429,875
12/12/201419.4219.5119.2619.29155,003
12/11/201419.2319.5319.2319.51144,073
12/10/201419.5019.5319.2219.24165,700
12/9/201419.0219.5319.0019.53205,933
12/8/201419.5419.5419.0419.07285,220
12/5/201419.8719.9019.3819.49323,182
12/4/201419.9219.9719.8819.94117,524
12/3/201419.8619.9519.8019.93154,881
12/2/201419.7219.9219.6919.85139,557
12/1/201419.8219.8919.7019.72172,248
11/28/201419.7419.9119.6719.7589,611
11/26/201419.6519.7719.6419.71136,826
11/25/201419.5019.6419.4819.64137,605
11/24/201419.2619.5019.2619.49169,682
11/21/201419.5319.5319.2319.24158,911
11/20/201419.3419.4919.2919.38143,275
11/19/201419.4319.5019.3019.31227,886
11/18/201419.3019.5419.2719.50197,954
11/17/201419.0819.2719.0619.22191,138
11/14/201419.0519.1919.0519.08209,095
11/13/201419.2019.3019.0019.03191,917
11/12/201419.1619.2019.0319.18188,382
11/11/201419.1519.2319.1219.16146,236
11/10/201419.1419.2219.0919.18203,139
11/7/201419.1219.1718.9619.16211,845
11/6/201419.1219.1719.0419.10159,034
11/5/201419.2819.2819.1019.18226,665
11/4/201419.1819.2418.9419.05150,748
11/3/201419.0819.1919.0819.18137,973
10/31/201419.1719.1719.0119.07208,294
10/30/201418.8619.1318.8419.07145,794
10/29/201419.0719.1418.7718.86157,734
10/28/201418.9019.1018.8819.10197,951
10/27/201418.8618.9218.6518.89113,791
10/24/201418.6818.8618.6518.83188,652
10/23/201418.9419.0118.8418.94109,310
10/22/201418.9519.0818.8418.86156,074
10/21/201418.8318.9918.8118.94140,506
10/20/201418.6618.8518.6218.85130,521
10/17/201418.7918.8118.6218.66130,773
10/16/201418.5118.8118.5118.70228,979
10/15/201418.5218.7018.4218.62422,903
10/14/201418.5818.6518.4218.53185,210
10/13/201418.2718.6418.2718.41232,752
10/10/201418.2518.4418.2018.23240,491
10/9/201418.3118.5418.2518.27224,972
10/8/201417.8618.3417.8618.34245,585
10/7/201417.9518.0017.8617.90302,808
10/6/201417.9718.0517.8617.95305,297
10/3/201417.9218.0017.8317.90164,485
10/2/201418.0218.1117.7817.84320,800
10/1/201417.8418.1017.8118.07159,604
9/30/201418.1218.1717.8017.80286,706
9/29/201418.2318.2818.1118.13249,720
9/26/201418.1518.2918.0218.28268,673
9/25/201418.3018.3518.1518.18486,596
9/24/201418.3918.4518.2718.30238,978
9/23/201418.4318.5518.4018.40213,719
9/22/201418.6818.6918.4218.46279,834
9/19/201418.6018.7218.6018.66405,235
9/18/201418.6818.7218.5618.62227,212
9/17/201419.2519.3619.2219.29323,591
9/16/201419.2419.3119.1419.24218,860
9/15/201419.4119.4119.2219.27209,033
9/12/201419.7619.8119.2619.32330,546
9/11/201419.6819.8319.6819.81141,717
9/10/201419.8119.8319.6119.6699,028
9/9/201420.0020.0619.7519.80216,280
9/8/201419.8820.0919.8620.00274,198
9/5/201419.6919.9219.6919.83194,982
9/4/201419.8019.8019.6119.65177,494
9/3/201419.8919.9519.7819.80402,921
9/2/201420.0020.0519.7819.82515,344
  • Showing 1-100 of 897 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center