AG Mortgage Investment Trust Inc $18.40

down -0.06


23/9/2014 04:00 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
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
8/29/201419.8819.9819.7519.97151,826
8/28/201419.7019.8319.6419.83179,809
8/27/201419.6319.8419.6219.73215,023
8/26/201419.6419.8019.6219.66176,046
8/25/201419.6419.8219.6019.67286,075
8/22/201419.4219.5719.4219.54539,348
8/21/201419.2419.5119.1519.47615,091
8/20/201419.0619.2219.0419.21195,897
8/19/201419.0519.1019.0219.07141,985
8/18/201418.9919.0418.9219.00110,075
8/15/201418.9518.9718.8218.92184,179
8/14/201418.9018.9518.8718.8985,816
8/13/201418.9418.9418.8718.89145,892
8/12/201418.8918.9018.8018.88130,938
8/11/201418.7318.9518.6918.91126,671
8/8/201418.5818.7618.5618.73155,688
8/7/201418.5818.7118.5418.62313,753
8/6/201418.5718.7518.5018.58144,962
8/5/201418.6318.6318.4218.5998,501
8/4/201418.4818.6118.3618.59158,983
8/1/201418.3618.5318.3618.46123,730
7/31/201418.4818.5818.3418.34210,893
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
Trading Center