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

Ag Mortgage Investment Trust (NY: MITT )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2021 7.718 7.795 7.643 7.696 197,201 -0.07(-0.87%)
Dec 30, 2021 7.703 7.861 7.703 7.763 218,538 +0.03(+0.39%)
Dec 29, 2021 7.792 7.799 7.660 7.733 231,071 -0.06(-0.76%)
Dec 28, 2021 7.763 7.991 7.763 7.792 366,706 -0.02(-0.28%)
Dec 27, 2021 7.807 7.895 7.726 7.814 268,850 +0.00(+0.00%)
Dec 23, 2021 7.652 7.844 7.652 7.814 171,349 +0.09(+1.14%)
Dec 22, 2021 7.748 7.814 7.678 7.726 310,549 +0.04(+0.48%)
Dec 21, 2021 7.476 7.792 7.476 7.689 255,500 +0.24(+3.26%)
Dec 20, 2021 7.586 7.586 7.314 7.446 596,392 -0.24(-3.07%)
Dec 17, 2021 7.726 7.792 7.520 7.682 1,211,070 -0.07(-0.85%)
Dec 16, 2021 7.718 7.855 7.660 7.748 257,564 +0.04(+0.48%)
Dec 15, 2021 7.608 7.741 7.468 7.711 376,512 +0.05(+0.67%)
Dec 14, 2021 7.704 7.844 7.601 7.660 339,981 -0.07(-0.95%)
Dec 13, 2021 8.013 8.013 7.652 7.733 478,982 -0.21(-2.69%)
Dec 10, 2021 8.072 8.116 7.917 7.947 270,942 -0.06(-0.74%)
Dec 09, 2021 7.925 8.086 7.902 8.005 266,681 +0.04(+0.55%)
Dec 08, 2021 7.925 8.142 7.910 7.961 603,277 +0.01(+0.19%)
Dec 07, 2021 7.888 8.005 7.807 7.947 434,108 +0.13(+1.69%)
Dec 06, 2021 7.645 7.885 7.638 7.814 776,185 +0.18(+2.31%)
Dec 03, 2021 7.718 7.759 7.623 7.638 438,479 -0.08(-1.05%)
Dec 02, 2021 7.711 7.777 7.498 7.718 1,413,274 +0.10(+1.35%)
Dec 01, 2021 7.763 7.799 7.505 7.615 711,503 +0.03(+0.39%)
Nov 30, 2021 7.615 7.688 7.424 7.586 802,421 -0.15(-1.90%)
Nov 29, 2021 7.704 7.763 7.498 7.733 739,701 +0.10(+1.35%)
Nov 26, 2021 7.718 7.766 7.380 7.630 621,479 -0.24(-2.99%)
Nov 24, 2021 7.910 8.013 7.822 7.866 459,910 +0.04(+0.56%)
Nov 23, 2021 7.726 7.895 7.711 7.822 497,477 +0.08(+1.05%)
Nov 22, 2021 7.660 7.814 7.622 7.741 882,998 +0.13(+1.64%)
Nov 19, 2021 7.549 7.689 7.512 7.615 1,070,072 +0.01(+0.10%)
Nov 18, 2021 7.711 7.741 7.586 7.608 4,001,437 -0.15(-1.99%)
Nov 17, 2021 8.447 8.447 7.638 7.763 1,991,946 -0.63(-7.54%)
Nov 16, 2021 8.491 8.594 8.094 8.395 1,461,924 -0.91(-9.80%)
Nov 15, 2021 9.587 9.587 9.278 9.308 260,121 -0.23(-2.39%)
Nov 12, 2021 9.632 9.646 9.448 9.536 145,582 -0.06(-0.61%)
Nov 11, 2021 9.727 9.838 9.573 9.595 127,865 -0.15(-1.58%)
Nov 10, 2021 9.720 9.749 151,879 -0.01(-0.08%)
Nov 09, 2021 9.565 9.830 9.553 9.757 266,763 +0.17(+1.77%)
Nov 08, 2021 9.433 9.676 9.422 9.587 197,923 +0.02(+0.23%)
Nov 05, 2021 8.977 9.727 8.918 9.565 666,772 +0.92(+10.64%)
Nov 04, 2021 8.609 8.749 8.513 8.646 104,711 +0.04(+0.43%)
Nov 03, 2021 8.557 8.778 8.550 8.609 68,597 +0.03(+0.34%)
Nov 02, 2021 8.697 8.704 8.521 8.579 173,015 -0.19(-2.18%)
Nov 01, 2021 8.535 8.822 8.601 8.771 131,084 +0.26(+3.03%)
Oct 29, 2021 8.712 8.764 8.513 8.513 160,918 -0.20(-2.28%)
Oct 28, 2021 8.631 8.756 8.579 8.712 468,767 +0.07(+0.77%)
Oct 27, 2021 8.609 8.704 8.572 8.646 172,159 -0.01(-0.17%)
Oct 26, 2021 8.940 8.646 8.660 351,484 -0.15(-1.75%)
Oct 25, 2021 8.918 8.984 8.793 8.815 265,864 -0.09(-0.99%)
Oct 22, 2021 8.925 8.977 8.866 8.903 125,027 -0.06(-0.66%)
Oct 21, 2021 9.013 9.146 8.947 8.962 77,707 -0.07(-0.73%)
Oct 20, 2021 9.021 9.219 9.006 9.028 102,464 -0.02(-0.24%)
Oct 19, 2021 9.080 9.131 9.013 9.050 86,120 -0.03(-0.32%)
Oct 18, 2021 9.065 9.190 9.006 9.080 141,134 +0.01(+0.16%)
Oct 15, 2021 9.072 9.220 9.058 9.065 124,845 +0.05(+0.57%)
Oct 14, 2021 9.013 9.072 8.896 9.013 140,621 +0.01(+0.16%)
Oct 13, 2021 9.036 9.046 8.881 8.999 174,112 -0.06(-0.65%)
Oct 12, 2021 8.682 9.109 8.638 9.058 562,839 +0.35(+4.06%)
Oct 11, 2021 8.550 8.815 8.498 8.704 470,327 +0.28(+3.32%)
Oct 08, 2021 8.418 8.491 8.403 8.425 52,091 +0.00(+0.00%)
Oct 07, 2021 8.395 8.528 8.395 8.425 77,025 +0.04(+0.53%)
Oct 06, 2021 8.506 8.513 8.329 8.381 85,711 -0.16(-1.89%)
Oct 05, 2021 8.682 8.682 8.467 8.543 159,620 -0.07(-0.77%)
Oct 04, 2021 8.491 8.638 8.425 8.609 179,226 +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.