$18.92 -0.06 (%) AG Mortgage Investment Trust Inc - NYSE

May. 22, 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
5/22/201518.9818.9918.8718.92115,064
5/21/201519.0419.0918.9418.98121,094
5/20/201518.9619.0718.9319.03167,860
5/19/201518.8619.0418.7818.94152,424
5/18/201518.9018.9018.7418.88199,522
5/15/201518.8118.9118.6918.91128,627
5/14/201518.5518.9118.5518.78205,597
5/13/201518.4518.6418.4518.55237,919
5/12/201518.3818.6118.3018.47301,735
5/11/201518.6918.7518.5918.60156,807
5/8/201518.5318.7318.5018.59270,170
5/7/201519.1919.1918.3818.49558,965
5/6/201519.2319.2718.9519.09225,107
5/5/201519.4019.4819.1319.22207,718
5/4/201519.2819.4819.2819.35135,855
5/1/201519.2519.3019.1619.28128,372
4/30/201519.3119.3119.1119.22220,631
4/29/201519.4219.4319.2419.27196,834
4/28/201519.4419.5219.3119.50142,445
4/27/201519.6019.6019.4119.47146,045
4/24/201519.3819.5119.3819.49103,297
4/23/201519.3519.4219.3419.36106,984
4/22/201519.4219.5119.3719.43176,103
4/21/201519.6119.6119.4019.40152,031
4/20/201519.3419.5219.3419.52160,977
4/17/201519.3119.3819.2719.33126,185
4/16/201519.3719.3819.2019.34120,013
4/15/201519.2419.3719.1719.33236,268
4/14/201519.1019.2119.0519.21180,300
4/13/201519.0119.1018.9619.04137,921
4/10/201518.9519.1018.9319.00142,525
4/9/201518.9818.9818.8118.85126,758
4/8/201518.9719.0118.9018.98136,170
4/7/201519.0419.0518.9118.97131,541
4/6/201518.9119.0418.9119.02178,611
4/2/201518.9819.0318.8618.88154,198
4/1/201518.9018.9618.7518.96219,569
3/31/201518.7618.8418.7118.84279,848
3/30/201518.7018.8118.6618.81154,317
3/27/201518.6018.7018.5018.65161,129
3/26/201518.4418.6818.4418.59161,376
3/25/201518.6418.7618.4618.48207,140
3/24/201518.7918.7918.6418.64151,110
3/23/201518.8218.9318.7618.81203,130
3/20/201518.6518.8318.5718.82352,438
3/19/201518.6518.7318.5218.53228,541
3/18/201519.0019.3418.8519.25546,980
3/17/201518.8618.9218.7018.92200,464
3/16/201518.8318.9218.7918.83201,500
3/13/201518.7218.7718.5718.77279,400
3/12/201518.4918.6718.4218.66156,037
3/11/201518.4618.4618.3018.42264,277
3/10/201518.4218.4818.3618.38187,490
3/9/201518.5218.6818.4518.45244,321
3/6/201519.0219.0418.4518.48348,173
3/5/201519.1019.2418.9519.22226,922
3/4/201518.9619.1118.8919.10252,740
3/3/201518.9118.9418.7918.87211,439
3/2/201518.8718.9618.7618.91314,940
2/27/201519.0019.0118.8018.81357,431
2/26/201518.7919.0018.7618.90286,712
2/25/201518.7818.8718.7218.76163,937
2/24/201518.5118.7818.5118.75200,245
2/23/201518.7218.7218.5118.58190,394
2/20/201518.5418.6818.5418.64135,656
2/19/201518.5718.6718.4818.51137,415
2/18/201518.5418.6318.3618.56156,918
2/17/201518.4118.6718.3818.50177,552
2/13/201518.4018.5818.4018.52103,334
2/12/201518.2718.4918.2718.4466,420
2/11/201518.0918.3318.0718.24109,822
2/10/201518.2518.2718.1218.21132,432
2/9/201518.2818.4518.2418.24146,107
2/6/201518.4318.4718.2018.25181,061
2/5/201518.3018.5018.2618.48136,738
2/4/201518.3518.5518.2118.31255,357
2/3/201518.3418.6018.2518.52251,749
2/2/201518.3718.3818.1718.38184,648
1/30/201518.6218.6418.3418.39209,866
1/29/201518.5118.6318.2718.63244,742
1/28/201518.7418.7418.5118.59145,408
1/27/201518.7318.7418.6118.62107,475
1/26/201518.6018.7518.4118.73109,119
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
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center