$17.41 -0.12 (%) AG Mortgage Investment Trust Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201617.5417.6517.3717.41113,085
12/1/201617.5617.7517.3917.53345,696
11/30/201618.1718.1717.4817.59310,749
11/29/201617.8218.2917.7318.22271,140
11/28/201617.7117.7917.4917.78202,066
11/25/201617.4217.6217.4117.6294,342
11/23/201617.5317.6917.3717.44197,612
11/22/201617.5817.7417.4917.67266,852
11/21/201617.2217.5317.1717.44257,899
11/18/201617.1217.2217.0317.15249,660
11/17/201617.2117.3217.0717.11206,290
11/16/201617.0117.2816.9817.26299,753
11/15/201616.8217.0016.7016.94214,217
11/14/201616.9116.9916.7816.90324,975
11/11/201616.4916.9516.4916.79333,717
11/10/201616.6816.7416.3416.47263,102
11/9/201616.1816.7116.0016.62377,088
11/8/201616.1016.3116.0816.25185,796
11/7/201616.1516.2515.9516.06339,971
11/4/201615.5515.9915.5515.72355,903
11/3/201615.2215.4415.2215.28155,190
11/2/201615.1215.2715.1115.20141,845
11/1/201615.5715.6215.0915.11200,589
10/31/201615.4615.5415.3615.53140,793
10/28/201615.2915.3915.1615.3492,499
10/27/201615.5115.5115.1915.2681,662
10/26/201615.6115.6415.4115.4969,472
10/25/201615.4015.6515.4015.6263,823
10/24/201615.3215.4815.2715.3656,226
10/21/201615.0015.2415.0015.2266,314
10/20/201615.1915.2615.1115.1577,397
10/19/201615.1315.2415.0715.1955,369
10/18/201615.0615.2014.9515.11104,404
10/17/201615.0015.0914.9714.9875,368
10/14/201615.1015.1614.9615.0186,839
10/13/201614.8815.2014.8815.0995,266
10/12/201614.8215.1814.8215.03106,913
10/11/201614.8314.9614.7814.85105,282
10/10/201614.8015.0914.7014.91165,784
10/7/201614.7014.8914.6114.80115,860
10/6/201614.8114.8814.6414.72152,515
10/5/201615.0315.1114.8714.88128,762
10/4/201615.6315.6514.9215.03303,972
10/3/201615.6215.7215.4615.51125,144
9/30/201615.7415.8215.6515.75158,083
9/29/201615.7915.8615.5915.6483,644
9/28/201615.7615.8215.6115.8297,293
9/27/201615.8215.8915.7115.7987,952
9/26/201615.7816.0515.7115.74196,598
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center