Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.98 23.98 23.52 23.83 279,170 -0.10(-0.41%)
Mar 28, 2019 23.91 23.95 23.43 23.93 200,436 +1.50(+6.69%)
Mar 27, 2019 22.52 22.66 22.31 22.43 269,498 -0.06(-0.29%)
Mar 26, 2019 22.66 22.70 22.47 22.49 287,300 -0.06(-0.29%)
Mar 25, 2019 22.47 22.62 22.32 22.56 255,687 +0.13(+0.58%)
Mar 22, 2019 22.68 22.71 22.40 22.43 221,030 -0.28(-1.25%)
Mar 21, 2019 22.70 22.88 22.66 22.71 291,906 +0.04(+0.17%)
Mar 20, 2019 22.84 22.84 22.63 22.67 364,525 -0.14(-0.62%)
Mar 19, 2019 22.92 22.92 22.75 22.81 220,520 -0.08(-0.34%)
Mar 18, 2019 22.75 22.90 22.74 22.89 134,077 +0.17(+0.74%)
Mar 15, 2019 22.89 22.89 22.67 22.72 412,972 -0.14(-0.62%)
Mar 14, 2019 22.68 22.93 22.67 22.87 261,921 +0.14(+0.63%)
Mar 13, 2019 22.78 22.98 22.66 22.72 252,190 -0.05(-0.23%)
Mar 12, 2019 22.79 22.87 22.71 22.78 262,382 +0.03(+0.11%)
Mar 11, 2019 22.52 22.83 22.50 22.75 343,754 +0.31(+1.38%)
Mar 08, 2019 22.18 22.66 22.18 22.44 333,905 +0.19(+0.87%)
Mar 07, 2019 22.43 22.57 22.21 22.25 358,869 -0.18(-0.81%)
Mar 06, 2019 22.52 22.65 22.43 22.43 200,251 -0.12(-0.52%)
Mar 05, 2019 22.57 22.67 22.37 22.54 349,259 -0.05(-0.23%)
Mar 04, 2019 22.68 22.75 22.49 22.59 521,581 -0.06(-0.29%)
Mar 01, 2019 23.00 23.11 22.41 22.66 464,496 -0.32(-1.41%)
Feb 28, 2019 22.89 23.07 22.85 22.98 318,848 +0.08(+0.34%)
Feb 27, 2019 22.49 22.97 22.23 22.90 340,957 +0.25(+1.08%)
Feb 26, 2019 22.88 22.88 22.43 22.66 321,944 -0.21(-0.90%)
Feb 25, 2019 22.83 22.97 22.72 22.87 354,908 +0.04(+0.17%)
Feb 22, 2019 22.71 22.90 22.71 22.83 360,054 +0.09(+0.40%)
Feb 21, 2019 22.37 22.78 22.32 22.74 309,138 +0.32(+1.44%)
Feb 20, 2019 22.36 22.58 22.30 22.41 298,914 -0.06(-0.29%)
Feb 19, 2019 22.41 22.49 22.31 22.48 321,418 +0.14(+0.64%)
Feb 15, 2019 22.40 22.45 22.30 22.34 374,908 +0.00(+0.00%)
Feb 14, 2019 22.25 22.48 22.23 22.34 482,330 +0.13(+0.58%)
Feb 13, 2019 22.22 22.28 22.15 22.21 442,074 +0.05(+0.23%)
Feb 12, 2019 22.27 22.47 22.13 22.15 2,438,358 -0.85(-3.71%)
Feb 11, 2019 23.47 23.47 22.98 23.01 192,611 -0.47(-1.98%)
Feb 08, 2019 23.45 23.49 23.31 23.47 95,622 +0.10(+0.44%)
Feb 07, 2019 23.62 23.62 23.36 23.37 89,450 -0.17(-0.71%)
Feb 06, 2019 23.72 23.72 23.42 23.54 83,489 -0.14(-0.60%)
Feb 05, 2019 23.84 23.90 23.55 23.68 75,859 -0.09(-0.38%)
Feb 04, 2019 23.54 23.77 23.42 23.77 69,854 +0.23(+0.99%)
Feb 01, 2019 23.32 23.58 23.16 23.54 119,992 +0.25(+1.05%)
Jan 31, 2019 23.23 23.31 23.06 23.29 177,635 +0.14(+0.61%)
Jan 30, 2019 23.01 23.21 22.89 23.15 104,251 +0.19(+0.84%)
Jan 29, 2019 22.88 23.06 22.78 22.96 91,024 +0.14(+0.62%)
Jan 28, 2019 22.70 22.85 22.65 22.81 71,422 +0.13(+0.57%)
Jan 25, 2019 22.56 22.81 22.56 22.68 51,679 +0.08(+0.34%)
Jan 24, 2019 22.52 22.63 22.42 22.61 70,069 +0.17(+0.75%)
Jan 23, 2019 22.10 22.48 22.10 22.44 79,786 +0.34(+1.52%)
Jan 22, 2019 22.10 22.21 21.91 22.10 109,031 -0.01(-0.06%)
Jan 18, 2019 22.28 22.31 22.06 22.12 93,611 -0.10(-0.47%)
Jan 17, 2019 22.30 22.37 22.15 22.22 76,958 -0.10(-0.46%)
Jan 16, 2019 22.14 22.34 22.14 22.32 89,288 +0.22(+0.99%)
Jan 15, 2019 22.15 22.18 22.01 22.10 110,450 -0.06(-0.29%)
Jan 14, 2019 22.09 22.39 22.01 22.17 90,076 +0.06(+0.29%)
Jan 11, 2019 21.99 22.13 21.95 22.10 74,269 +0.12(+0.53%)
Jan 10, 2019 22.09 22.19 21.97 21.99 74,961 -0.13(-0.58%)
Jan 09, 2019 22.05 22.12 21.83 22.12 76,458 +0.13(+0.59%)
Jan 08, 2019 21.96 22.13 21.83 21.99 134,793 +0.10(+0.47%)
Jan 07, 2019 21.75 22.14 21.65 21.88 133,894 +0.13(+0.59%)
Jan 04, 2019 21.25 21.77 21.16 21.75 179,408 +0.63(+3.00%)
Jan 03, 2019 20.89 21.26 20.81 21.12 135,138 +0.18(+0.86%)
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.