Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.400 7.470 7.214 7.371 825,804 -0.14(-1.90%)
Nov 29, 2021 7.486 7.543 7.285 7.514 761,257 +0.10(+1.35%)
Nov 26, 2021 7.500 7.546 7.171 7.414 639,590 -0.23(-2.99%)
Nov 24, 2021 7.686 7.786 7.600 7.643 473,312 +0.04(+0.56%)
Nov 23, 2021 7.507 7.672 7.493 7.600 511,975 +0.08(+1.05%)
Nov 22, 2021 7.443 7.593 7.406 7.521 908,729 +0.12(+1.64%)
Nov 19, 2021 7.335 7.471 7.300 7.400 1,101,255 +0.01(+0.10%)
Nov 18, 2021 7.493 7.521 7.371 7.393 4,118,043 -0.15(-1.99%)
Nov 17, 2021 8.208 8.208 7.421 7.543 2,049,994 -0.61(-7.54%)
Nov 16, 2021 8.251 8.351 7.865 8.158 1,504,526 -0.89(-9.80%)
Nov 15, 2021 9.316 9.316 9.016 9.044 267,701 -0.22(-2.39%)
Nov 12, 2021 9.359 9.373 9.180 9.266 149,825 -0.06(-0.61%)
Nov 11, 2021 9.452 9.559 9.302 9.323 131,591 -0.15(-1.58%)
Nov 10, 2021 9.445 9.473 156,305 -0.01(-0.08%)
Nov 09, 2021 9.294 9.552 9.282 9.480 274,536 +0.16(+1.77%)
Nov 08, 2021 9.166 9.402 9.155 9.316 203,690 +0.02(+0.23%)
Nov 05, 2021 8.723 9.452 8.665 9.294 686,202 +0.89(+10.64%)
Nov 04, 2021 8.365 8.501 8.272 8.401 107,762 +0.04(+0.43%)
Nov 03, 2021 8.315 8.529 8.308 8.365 70,596 +0.03(+0.34%)
Nov 02, 2021 8.451 8.458 8.279 8.336 178,057 -0.19(-2.18%)
Nov 01, 2021 8.294 8.572 8.358 8.522 134,903 +0.25(+3.03%)
Oct 29, 2021 8.465 8.515 8.272 8.272 165,607 -0.19(-2.28%)
Oct 28, 2021 8.386 8.508 8.336 8.465 482,427 +0.06(+0.77%)
Oct 27, 2021 8.365 8.458 8.329 8.401 177,176 -0.01(-0.17%)
Oct 26, 2021 8.687 8.401 8.415 361,727 -0.15(-1.75%)
Oct 25, 2021 8.665 8.730 8.544 8.565 273,612 -0.09(-0.99%)
Oct 22, 2021 8.672 8.723 8.615 8.651 128,671 -0.06(-0.66%)
Oct 21, 2021 8.758 8.887 8.694 8.708 79,972 -0.06(-0.73%)
Oct 20, 2021 8.765 8.958 8.751 8.773 105,450 -0.02(-0.24%)
Oct 19, 2021 8.823 8.873 8.758 8.794 88,630 -0.03(-0.32%)
Oct 18, 2021 8.808 8.930 8.751 8.823 145,247 +0.01(+0.16%)
Oct 15, 2021 8.815 8.958 8.801 8.808 128,484 +0.05(+0.57%)
Oct 14, 2021 8.758 8.815 8.644 8.758 144,719 +0.01(+0.16%)
Oct 13, 2021 8.780 8.790 8.630 8.744 179,186 -0.06(-0.65%)
Oct 12, 2021 8.437 8.851 8.394 8.801 579,241 +0.34(+4.06%)
Oct 11, 2021 8.308 8.565 8.258 8.458 484,033 +0.27(+3.32%)
Oct 08, 2021 8.179 8.251 8.165 8.186 53,609 +0.00(+0.00%)
Oct 07, 2021 8.158 8.286 8.158 8.186 79,270 +0.04(+0.53%)
Oct 06, 2021 8.265 8.272 8.093 8.143 88,209 -0.16(-1.89%)
Oct 05, 2021 8.437 8.437 8.227 8.301 164,271 -0.06(-0.77%)
Oct 04, 2021 8.251 8.394 8.186 8.365 184,449 +0.13(+1.56%)
Oct 01, 2021 8.172 8.251 8.058 8.236 202,661 +0.06(+0.79%)
Sep 30, 2021 8.086 8.208 7.983 8.172 213,452 +0.09(+1.15%)
Sep 29, 2021 8.079 8.143 7.936 8.079 199,301 +0.05(+0.62%)
Sep 28, 2021 7.959 8.078 7.959 8.029 467,613 +0.13(+1.60%)
Sep 27, 2021 7.699 7.926 7.699 7.903 292,680 +0.25(+3.30%)
Sep 24, 2021 7.510 7.686 7.503 7.650 358,579 +0.27(+3.61%)
Sep 23, 2021 7.383 7.461 7.369 7.383 157,415 +0.00(+0.00%)
Sep 22, 2021 7.257 7.475 7.257 7.383 160,483 +0.15(+2.04%)
Sep 21, 2021 7.208 7.285 7.131 7.236 127,290 +0.06(+0.88%)
Sep 20, 2021 7.124 7.257 7.089 7.173 305,658 -0.20(-2.67%)
Sep 17, 2021 7.236 7.376 7.236 7.369 166,179 +0.08(+1.16%)
Sep 16, 2021 7.390 7.439 7.271 7.285 110,320 -0.10(-1.33%)
Sep 15, 2021 7.278 7.411 7.271 7.383 149,224 +0.06(+0.86%)
Sep 14, 2021 7.446 7.446 7.250 7.320 126,201 -0.08(-1.14%)
Sep 13, 2021 7.334 7.439 7.243 7.404 293,715 +0.08(+1.05%)
Sep 10, 2021 7.510 7.510 7.285 7.327 185,348 -0.11(-1.42%)
Sep 09, 2021 7.418 7.524 7.341 7.432 122,031 -0.02(-0.28%)
Sep 08, 2021 7.615 7.671 7.432 7.454 145,826 -0.19(-2.48%)
Sep 07, 2021 7.664 7.790 7.608 7.643 169,679 -0.01(-0.18%)
Sep 03, 2021 7.622 7.671 7.545 7.657 133,793 +0.04(+0.55%)
Sep 02, 2021 7.720 7.741 7.587 7.615 162,425 -0.06(-0.73%)
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.