AG Mortgage Investment Trust Inc $18.34

down -0.24


31/7/2014 04:04 PM  |  NYSE : MITT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITT historical data

Date Open High Low Close Volume
7/31/201418.4818.5818.3418.34206,345
7/30/201418.7618.8518.5218.58134,803
7/29/201418.7718.8218.7318.74184,935
7/28/201418.8018.8418.7518.77112,454
7/25/201418.8218.8218.7218.7384,781
7/24/201418.8918.9318.7718.8181,169
7/23/201418.9318.9918.9018.9157,636
7/22/201418.9018.9518.8518.8967,372
7/21/201418.9218.9318.8018.81111,081
7/18/201418.8418.9918.8418.92108,747
7/17/201418.8318.9818.8018.84213,860
7/16/201418.8518.9418.8218.88173,886
7/15/201419.0019.0218.7618.87205,197
7/14/201418.7819.0118.7519.01248,965
7/11/201418.9518.9518.7318.73123,943
7/10/201418.6918.9618.6618.94198,143
7/9/201418.6418.7618.5718.73236,437
7/8/201418.4818.6318.4318.62246,759
7/7/201418.5018.5318.1518.43233,033
7/3/201418.7518.8318.4018.54230,913
7/2/201418.8818.8918.6718.84260,757
7/1/201418.9419.0018.8518.86161,858
6/30/201418.9018.9318.7918.93124,370
6/27/201418.7218.8918.7118.88238,947
6/26/201418.7018.8018.5518.78172,727
6/25/201418.6818.7018.6218.65158,597
6/24/201418.8018.8018.6818.70262,037
6/23/201418.9218.9518.7318.78211,638
6/20/201418.8118.9218.7418.87409,742
6/19/201418.7418.8518.6518.73330,280
6/18/201418.8918.9418.6718.71419,722
6/17/201418.8819.0618.8218.95315,988
6/16/201419.4819.5619.3819.42589,684
6/13/201419.4119.5419.3419.43217,857
6/12/201419.3719.4319.2919.39161,101
6/11/201419.4919.5019.3419.34198,925
6/10/201419.4819.5819.3919.46189,665
6/9/201419.2619.5119.2419.51396,169
6/6/201419.1719.2319.0119.19137,602
6/5/201418.8519.0818.8019.06230,216
6/4/201418.7518.8318.6518.77170,009
6/3/201418.7418.8418.6218.74352,392
6/2/201419.0319.1418.7318.74468,770
5/30/201419.0019.1518.9719.00387,992
5/29/201419.1819.2418.9819.01262,331
5/28/201419.2319.3019.1319.19180,668
5/27/201419.1819.3519.1319.25228,946
5/23/201418.9819.1418.9419.12170,026
5/22/201418.8018.9718.7418.94143,421
5/21/201418.6418.8318.5918.79214,383
5/20/201418.6918.7118.5618.67230,980
5/19/201418.5018.7018.4518.70214,063
5/16/201418.3218.4918.3218.48155,301
5/15/201418.3418.4218.2518.37216,593
5/14/201418.4118.4618.3218.34228,920
5/13/201418.4018.4518.3118.35270,027
5/12/201418.3418.5018.3018.35333,034
5/9/201418.0318.3118.0318.31219,724
5/8/201418.2818.3918.0818.09349,331
5/7/201417.8618.3917.7518.25516,733
5/6/201417.6617.7517.5917.65154,356
5/5/201417.6517.7617.5917.75184,017
5/2/201417.6617.7717.6017.68135,237
5/1/201417.6517.7917.5817.77201,738
4/30/201417.4217.7017.4017.69134,423
4/29/201417.6317.6417.4317.49147,207
4/28/201417.7617.8017.5517.60168,781
4/25/201417.7117.7917.6217.70129,931
4/24/201417.8017.8517.7117.74154,698
4/23/201417.8117.8517.7317.80126,061
4/22/201417.6317.8217.6317.81155,317
4/21/201417.5517.7017.5217.70164,016
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
Trading Center