Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.100 +0.090 (+1.50%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.68 31.86 30.49 31.16 400,816 -1.00(-3.11%)
Feb 27, 2020 33.30 33.37 31.99 32.16 354,219 -1.37(-4.10%)
Feb 26, 2020 33.12 33.97 33.12 33.53 228,816 +0.35(+1.07%)
Feb 25, 2020 34.20 34.45 32.83 33.18 238,876 -1.02(-2.98%)
Feb 24, 2020 34.09 34.30 33.72 34.20 114,515 -0.19(-0.54%)
Feb 21, 2020 34.76 34.76 34.18 34.39 100,552 -0.29(-0.84%)
Feb 20, 2020 34.28 34.74 34.28 34.68 57,018 +0.33(+0.97%)
Feb 19, 2020 34.30 34.47 34.22 34.34 82,355 +0.10(+0.30%)
Feb 18, 2020 34.14 34.28 34.03 34.24 49,287 +0.23(+0.67%)
Feb 14, 2020 33.85 34.12 33.73 34.01 51,549 +0.15(+0.43%)
Feb 13, 2020 33.66 33.97 33.60 33.87 53,164 +0.21(+0.62%)
Feb 12, 2020 33.66 33.85 33.60 33.66 69,082 +0.06(+0.19%)
Feb 11, 2020 33.72 33.89 33.60 33.60 68,944 -0.04(-0.12%)
Feb 10, 2020 33.70 33.78 33.57 33.64 63,491 +0.02(+0.06%)
Feb 07, 2020 33.85 34.12 33.62 33.62 92,913 -0.25(-0.74%)
Feb 06, 2020 33.51 34.05 33.51 33.87 99,579 +0.35(+1.06%)
Feb 05, 2020 33.03 33.62 33.03 33.51 109,383 +0.48(+1.45%)
Feb 04, 2020 33.10 33.22 32.83 33.03 125,210 -0.02(-0.06%)
Feb 03, 2020 33.12 33.20 32.87 33.05 112,602 +0.06(+0.19%)
Jan 31, 2020 32.95 33.18 32.78 32.99 122,555 -0.02(-0.06%)
Jan 30, 2020 32.87 33.03 32.80 33.01 64,548 +0.06(+0.19%)
Jan 29, 2020 32.80 33.01 32.74 32.95 81,847 +0.15(+0.44%)
Jan 28, 2020 32.70 32.92 32.68 32.80 57,279 +0.15(+0.45%)
Jan 27, 2020 32.60 32.78 32.53 32.66 47,264 -0.17(-0.51%)
Jan 24, 2020 33.01 33.08 32.76 32.83 62,839 -0.12(-0.38%)
Jan 23, 2020 32.89 33.05 32.80 32.95 64,300 +0.00(+0.00%)
Jan 22, 2020 33.05 33.10 32.93 32.95 132,603 -0.06(-0.19%)
Jan 21, 2020 32.85 33.08 32.85 33.01 63,758 +0.17(+0.51%)
Jan 17, 2020 32.95 32.97 32.80 32.85 67,931 -0.02(-0.06%)
Jan 16, 2020 32.85 32.99 32.80 32.87 62,137 +0.08(+0.25%)
Jan 15, 2020 32.72 32.98 32.72 32.78 90,848 +0.06(+0.19%)
Jan 14, 2020 32.68 32.87 32.66 32.72 89,594 -0.06(-0.19%)
Jan 13, 2020 32.72 32.80 32.62 32.78 61,147 +0.04(+0.13%)
Jan 10, 2020 32.41 32.76 32.41 32.74 71,871 +0.23(+0.70%)
Jan 09, 2020 32.37 32.58 32.35 32.51 69,255 +0.17(+0.51%)
Jan 08, 2020 32.43 32.55 32.35 32.35 50,363 -0.12(-0.38%)
Jan 07, 2020 32.30 32.62 32.28 32.47 74,033 +0.17(+0.52%)
Jan 06, 2020 32.14 32.51 32.12 32.30 86,236 +0.04(+0.13%)
Jan 03, 2020 32.01 32.33 31.95 32.26 106,797 +0.15(+0.45%)
Jan 02, 2020 32.10 32.20 31.76 32.12 143,002 +0.02(+0.07%)
Dec 31, 2019 32.14 32.33 32.01 32.10 102,330 -0.02(-0.07%)
Dec 30, 2019 32.41 32.52 32.11 32.12 174,827 -0.23(-0.71%)
Dec 27, 2019 32.37 32.41 32.16 32.35 190,664 +0.06(+0.19%)
Dec 26, 2019 32.14 32.47 32.10 32.29 115,280 +0.14(+0.44%)
Dec 24, 2019 32.06 32.25 31.92 32.14 57,342 +0.10(+0.32%)
Dec 23, 2019 32.00 32.16 31.84 32.04 130,727 +0.06(+0.19%)
Dec 20, 2019 32.04 32.14 31.68 31.98 613,765 -0.08(-0.25%)
Dec 19, 2019 32.06 32.06 31.87 32.06 111,740 +0.10(+0.32%)
Dec 18, 2019 31.48 31.96 31.46 31.96 133,605 +0.45(+1.41%)
Dec 17, 2019 31.17 31.57 31.17 31.52 135,480 +0.32(+1.04%)
Dec 16, 2019 31.64 31.66 30.69 31.19 405,672 -0.45(-1.41%)
Dec 13, 2019 31.76 31.86 31.52 31.64 96,988 -0.12(-0.38%)
Dec 12, 2019 31.74 31.96 31.62 31.76 75,488 +0.00(+0.00%)
Dec 11, 2019 31.52 31.80 31.52 31.76 73,370 +0.12(+0.38%)
Dec 10, 2019 31.58 31.74 31.50 31.64 57,918 +0.04(+0.13%)
Dec 09, 2019 31.46 31.68 31.46 31.60 87,198 -0.04(-0.13%)
Dec 06, 2019 31.50 31.76 31.50 31.64 74,941 +0.20(+0.64%)
Dec 05, 2019 31.60 31.64 31.40 31.44 79,972 -0.02(-0.06%)
Dec 04, 2019 31.78 31.84 31.40 31.46 111,076 -0.28(-0.89%)
Dec 03, 2019 31.42 31.78 31.36 31.74 102,584 +0.24(+0.77%)
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.