Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.910 +0.120 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.500 7.575 7.427 7.478 202,947 -0.07(-0.87%)
Dec 30, 2021 7.485 7.638 7.485 7.543 224,906 +0.03(+0.39%)
Dec 29, 2021 7.571 7.579 7.443 7.514 237,804 -0.06(-0.76%)
Dec 28, 2021 7.543 7.764 7.543 7.571 377,392 -0.02(-0.28%)
Dec 27, 2021 7.586 7.672 7.507 7.593 276,685 +0.00(+0.00%)
Dec 23, 2021 7.436 7.621 7.436 7.593 176,342 +0.09(+1.14%)
Dec 22, 2021 7.529 7.593 7.461 7.507 319,599 +0.04(+0.48%)
Dec 21, 2021 7.264 7.571 7.264 7.471 262,945 +0.24(+3.26%)
Dec 20, 2021 7.371 7.371 7.107 7.235 613,772 -0.23(-3.07%)
Dec 17, 2021 7.507 7.571 7.307 7.464 1,246,362 -0.06(-0.85%)
Dec 16, 2021 7.500 7.632 7.443 7.529 265,070 +0.04(+0.48%)
Dec 15, 2021 7.393 7.521 7.257 7.493 387,484 +0.05(+0.67%)
Dec 14, 2021 7.486 7.621 7.386 7.443 349,889 -0.07(-0.95%)
Dec 13, 2021 7.786 7.786 7.436 7.514 492,940 -0.21(-2.69%)
Dec 10, 2021 7.843 7.886 7.693 7.722 278,837 -0.06(-0.74%)
Dec 09, 2021 7.700 7.857 7.679 7.779 274,452 +0.04(+0.55%)
Dec 08, 2021 7.700 7.911 7.686 7.736 620,857 +0.01(+0.19%)
Dec 07, 2021 7.664 7.779 7.586 7.722 446,758 +0.13(+1.69%)
Dec 06, 2021 7.428 7.662 7.421 7.593 798,804 +0.17(+2.31%)
Dec 03, 2021 7.500 7.539 7.407 7.421 451,257 -0.08(-1.05%)
Dec 02, 2021 7.493 7.557 7.285 7.500 1,454,459 +0.10(+1.35%)
Dec 01, 2021 7.543 7.579 7.293 7.400 732,237 +0.03(+0.39%)
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%)
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.