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

Ag Mortgage Investment Trust (NY: MITT )

5.680 +0.110 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 9.311 9.574 8.912 9.311 893,244 +0.00(+0.00%)
Feb 25, 2021 10.05 10.13 9.080 9.311 1,409,852 -0.80(-7.90%)
Feb 24, 2021 9.752 10.42 9.668 10.11 2,150,772 +0.53(+5.48%)
Feb 23, 2021 8.659 9.752 8.197 9.584 1,952,629 +0.61(+6.79%)
Feb 22, 2021 8.512 9.332 8.302 8.975 1,984,041 +0.48(+5.69%)
Feb 19, 2021 7.987 8.975 7.924 8.491 3,661,333 +1.28(+17.78%)
Feb 18, 2021 7.608 7.650 7.167 7.209 1,055,234 -0.48(-6.28%)
Feb 17, 2021 7.945 7.945 7.608 7.692 675,851 -0.17(-2.14%)
Feb 16, 2021 7.966 7.983 7.650 7.861 783,373 -0.04(-0.53%)
Feb 12, 2021 7.608 8.407 7.528 7.903 1,389,349 +0.34(+4.44%)
Feb 11, 2021 7.714 7.945 7.398 7.566 532,046 -0.15(-1.91%)
Feb 10, 2021 7.566 7.882 7.461 7.714 703,917 +0.15(+1.94%)
Feb 09, 2021 7.777 7.798 7.503 7.566 570,856 -0.23(-2.97%)
Feb 08, 2021 7.735 7.840 7.566 7.798 594,533 +0.23(+3.06%)
Feb 05, 2021 7.566 7.756 7.464 7.566 610,483 +0.08(+1.12%)
Feb 04, 2021 7.251 7.566 7.209 7.482 610,136 +0.34(+4.71%)
Feb 03, 2021 6.999 7.272 6.978 7.146 690,648 +0.17(+2.41%)
Feb 02, 2021 7.440 7.440 6.936 6.978 779,355 -0.36(-4.87%)
Feb 01, 2021 7.587 7.587 7.167 7.335 725,865 -0.11(-1.41%)
Jan 29, 2021 7.545 7.861 7.230 7.440 912,466 -0.08(-1.12%)
Jan 28, 2021 8.176 8.302 7.251 7.524 1,522,858 -0.86(-10.28%)
Jan 27, 2021 8.806 9.626 8.029 8.386 3,126,723 -0.57(-6.34%)
Jan 26, 2021 7.062 9.479 6.936 8.954 9,865,320 +2.00(+28.70%)
Jan 25, 2021 6.389 7.062 6.263 6.957 1,509,362 +0.55(+8.52%)
Jan 22, 2021 6.494 6.494 6.211 6.410 618,049 -0.13(-1.93%)
Jan 21, 2021 6.158 6.684 6.158 6.537 940,815 +0.34(+5.42%)
Jan 20, 2021 6.200 6.221 6.074 6.200 438,646 +0.06(+1.03%)
Jan 19, 2021 6.200 6.284 6.074 6.137 401,304 -0.02(-0.34%)
Jan 15, 2021 6.389 6.452 6.095 6.158 441,959 -0.21(-3.30%)
Jan 14, 2021 6.095 6.494 6.053 6.368 821,447 +0.23(+3.77%)
Jan 13, 2021 6.200 6.200 6.074 6.137 382,055 -0.06(-1.02%)
Jan 12, 2021 6.053 6.200 5.948 6.200 487,124 +0.19(+3.15%)
Jan 11, 2021 6.011 6.263 5.990 6.011 480,167 -0.15(-2.39%)
Jan 08, 2021 6.263 6.263 6.032 6.158 447,288 -0.04(-0.68%)
Jan 07, 2021 6.200 6.274 5.990 6.200 663,086 +0.11(+1.72%)
Jan 06, 2021 6.011 6.326 5.948 6.095 804,854 +0.19(+3.20%)
Jan 05, 2021 5.927 6.053 5.843 5.906 516,048 +0.00(+0.00%)
Jan 04, 2021 6.263 6.263 5.822 5.906 1,026,725 -0.29(-4.75%)
Dec 31, 2020 6.200 6.200 6.200 631,611 -0.19(-2.96%)
Dec 30, 2020 6.537 6.642 6.347 6.389 631,611 -0.08(-1.30%)
Dec 29, 2020 6.723 6.723 6.411 6.473 603,671 -0.17(-2.51%)
Dec 28, 2020 6.578 6.952 6.557 6.640 838,148 +0.02(+0.31%)
Dec 24, 2020 6.848 6.848 6.496 6.619 288,926 -0.15(-2.15%)
Dec 23, 2020 6.286 6.973 6.245 6.765 988,892 +0.40(+6.21%)
Dec 22, 2020 6.453 6.494 6.140 6.369 781,592 -0.08(-1.29%)
Dec 21, 2020 6.682 6.702 6.307 6.453 737,139 -0.10(-1.59%)
Dec 18, 2020 6.827 6.911 6.557 6.557 536,199 -0.31(-4.55%)
Dec 17, 2020 6.702 6.869 6.578 6.869 598,150 +0.10(+1.54%)
Dec 16, 2020 6.744 6.786 6.598 6.765 497,035 +0.06(+0.93%)
Dec 15, 2020 6.619 6.723 6.536 6.702 381,764 +0.15(+2.22%)
Dec 14, 2020 6.807 6.952 6.557 6.557 493,321 -0.12(-1.87%)
Dec 11, 2020 6.765 6.827 6.557 6.682 591,784 -0.08(-1.23%)
Dec 10, 2020 6.765 6.890 6.682 6.765 463,980 -0.06(-0.91%)
Dec 09, 2020 7.119 7.140 6.765 6.827 632,254 -0.23(-3.24%)
Dec 08, 2020 6.869 7.140 6.869 7.056 461,095 +0.12(+1.80%)
Dec 07, 2020 7.119 7.181 6.765 6.931 564,208 -0.15(-2.06%)
Dec 04, 2020 7.160 7.181 6.973 7.077 619,360 +0.10(+1.49%)
Dec 03, 2020 7.035 7.181 6.848 6.973 525,663 +0.04(+0.60%)
Dec 02, 2020 6.702 6.994 6.619 6.931 542,329 +0.17(+2.46%)
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.