Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.055 +0.045 (+0.75%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.00 15.38 14.90 15.34 215,435 +0.47(+3.17%)
Jan 28, 2016 14.91 15.21 14.78 14.87 114,782 +0.05(+0.35%)
Jan 27, 2016 14.92 15.11 14.66 14.82 120,804 -0.16(-1.05%)
Jan 26, 2016 14.23 15.07 14.23 14.97 297,657 +0.76(+5.34%)
Jan 25, 2016 14.88 14.94 14.20 14.22 306,418 -0.67(-4.48%)
Jan 22, 2016 14.62 15.05 14.53 14.88 146,608 +0.43(+2.99%)
Jan 21, 2016 14.46 14.77 14.24 14.45 229,853 +0.05(+0.36%)
Jan 20, 2016 14.24 14.56 13.51 14.40 438,717 -0.27(-1.87%)
Jan 19, 2016 15.25 15.25 14.53 14.67 362,205 -0.50(-3.28%)
Jan 15, 2016 15.46 15.17 15.17 15.17 397,597 -0.64(-4.05%)
Jan 14, 2016 15.80 15.93 15.41 15.81 175,806 -0.03(-0.16%)
Jan 13, 2016 16.37 16.43 15.65 15.84 186,472 -0.54(-3.27%)
Jan 12, 2016 16.86 16.86 16.18 16.37 194,680 -0.35(-2.11%)
Jan 11, 2016 16.85 17.01 16.66 16.73 173,887 -0.13(-0.78%)
Jan 08, 2016 17.04 17.12 16.85 16.86 168,938 -0.20(-1.15%)
Jan 07, 2016 17.36 17.42 17.05 17.05 149,005 -0.47(-2.69%)
Jan 06, 2016 17.26 17.62 17.26 17.53 161,015 +0.18(+1.06%)
Jan 05, 2016 16.96 17.47 16.90 17.34 169,262 +0.42(+2.47%)
Jan 04, 2016 16.65 17.05 16.53 16.92 199,693 +0.13(+0.78%)
Dec 31, 2015 16.90 16.79 16.79 16.79 223,037 -0.21(-1.23%)
Dec 30, 2015 17.28 17.37 16.88 17.00 276,432 -0.37(-2.11%)
Dec 29, 2015 17.50 17.51 17.24 17.37 238,498 -0.12(-0.67%)
Dec 28, 2015 17.42 17.53 17.19 17.49 183,281 -0.04(-0.22%)
Dec 24, 2015 17.53 17.53 17.53 17.53 103,604 +0.00(+0.00%)
Dec 23, 2015 17.87 17.90 17.51 17.53 264,933 -0.29(-1.62%)
Dec 22, 2015 17.66 17.93 17.59 17.81 176,425 +0.21(+1.19%)
Dec 21, 2015 18.10 18.11 17.42 17.60 234,647 -0.54(-2.96%)
Dec 18, 2015 17.29 18.14 17.28 18.14 1,277,676 +0.85(+4.92%)
Dec 17, 2015 17.09 17.34 17.08 17.29 269,611 +0.19(+1.11%)
Dec 16, 2015 16.47 17.16 16.47 17.10 285,585 +0.68(+4.15%)
Dec 15, 2015 15.90 16.44 15.85 16.42 205,561 +0.54(+3.42%)
Dec 14, 2015 16.43 16.63 15.71 15.88 268,653 -0.66(-3.97%)
Dec 11, 2015 16.89 16.89 16.27 16.53 405,557 -0.67(-3.89%)
Dec 10, 2015 17.16 17.32 17.13 17.20 223,391 +0.04(+0.22%)
Dec 09, 2015 17.10 17.44 17.10 17.16 390,518 -0.06(-0.37%)
Dec 08, 2015 17.67 17.67 17.20 17.23 347,861 -0.48(-2.71%)
Dec 07, 2015 17.93 18.05 17.67 17.71 180,708 -0.23(-1.27%)
Dec 04, 2015 17.92 18.02 17.86 17.93 173,122 +0.04(+0.21%)
Dec 03, 2015 18.02 18.11 17.86 17.90 147,312 -0.18(-0.98%)
Dec 02, 2015 18.37 18.45 18.02 18.07 132,231 -0.38(-2.05%)
Dec 01, 2015 18.68 18.79 18.44 18.45 140,523 -0.20(-1.08%)
Nov 30, 2015 18.77 18.78 18.60 18.65 160,080 -0.05(-0.27%)
Nov 27, 2015 18.58 18.70 18.58 18.70 68,553 +0.11(+0.61%)
Nov 25, 2015 18.46 18.59 18.59 18.59 146,591 +0.04(+0.20%)
Nov 24, 2015 18.55 18.55 18.34 18.55 167,520 +0.00(+0.00%)
Nov 23, 2015 18.49 18.59 18.45 18.55 92,741 -0.03(-0.14%)
Nov 20, 2015 18.53 18.64 18.48 18.58 129,600 +0.15(+0.82%)
Nov 19, 2015 18.26 18.58 18.22 18.43 172,198 +0.19(+1.04%)
Nov 18, 2015 17.88 18.27 17.86 18.24 187,819 +0.32(+1.76%)
Nov 17, 2015 18.11 18.16 17.87 17.92 245,230 -0.11(-0.63%)
Nov 16, 2015 17.82 18.10 17.71 18.03 210,916 +0.23(+1.28%)
Nov 13, 2015 17.81 17.98 17.74 17.81 202,445 -0.08(-0.42%)
Nov 12, 2015 18.22 18.29 17.86 17.88 164,066 -0.37(-2.01%)
Nov 11, 2015 18.21 18.41 18.21 18.25 159,055 +0.04(+0.21%)
Nov 10, 2015 17.98 18.24 17.95 18.21 205,690 +0.25(+1.41%)
Nov 09, 2015 18.37 18.55 17.90 17.96 339,902 -0.54(-2.93%)
Nov 06, 2015 18.40 18.59 18.01 18.50 397,344 -0.28(-1.48%)
Nov 05, 2015 19.08 19.33 18.46 18.78 365,486 -0.53(-2.74%)
Nov 04, 2015 19.56 19.59 19.18 19.31 115,913 -0.23(-1.16%)
Nov 03, 2015 19.35 19.54 19.21 19.54 113,172 +0.18(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.