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

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2021 8.559 8.640 8.459 8.539 526,656 +0.12(+1.43%)
May 27, 2021 8.519 8.610 8.419 8.419 491,680 -0.10(-1.18%)
May 26, 2021 8.359 8.580 8.359 8.519 240,656 +0.16(+1.92%)
May 25, 2021 8.519 8.640 8.359 8.359 383,624 -0.06(-0.71%)
May 24, 2021 8.519 8.519 8.273 8.419 269,215 -0.08(-0.94%)
May 21, 2021 8.580 8.580 8.404 8.499 228,082 +0.02(+0.24%)
May 20, 2021 8.539 8.640 8.419 8.479 362,220 -0.04(-0.47%)
May 19, 2021 8.098 8.559 8.078 8.519 463,885 +0.16(+1.92%)
May 18, 2021 8.439 8.660 8.339 8.359 898,136 -0.06(-0.71%)
May 17, 2021 8.018 8.479 7.998 8.419 555,367 +0.30(+3.70%)
May 14, 2021 8.018 8.249 7.958 8.118 745,588 +0.28(+3.58%)
May 13, 2021 7.517 7.918 7.517 7.838 370,404 +0.38(+5.11%)
May 12, 2021 7.818 7.848 7.417 7.457 607,734 -0.44(-5.58%)
May 11, 2021 7.798 7.938 7.602 7.898 335,351 +0.12(+1.55%)
May 10, 2021 8.118 8.239 7.778 7.778 531,202 -0.42(-5.13%)
May 07, 2021 8.179 8.329 8.038 8.199 426,712 -0.20(-2.39%)
May 06, 2021 8.219 8.479 7.677 8.399 1,319,858 +0.58(+7.44%)
May 05, 2021 7.718 7.838 7.517 7.818 455,332 +0.06(+0.78%)
May 04, 2021 8.078 8.078 7.577 7.758 466,191 -0.28(-3.49%)
May 03, 2021 7.918 8.098 7.878 8.038 275,073 +0.12(+1.52%)
Apr 30, 2021 7.798 7.988 7.718 7.918 173,254 +0.12(+1.54%)
Apr 29, 2021 7.898 7.998 7.758 7.798 328,221 -0.04(-0.51%)
Apr 28, 2021 7.798 7.998 7.718 7.838 249,419 +0.04(+0.51%)
Apr 27, 2021 7.698 7.828 7.657 7.798 136,016 +0.16(+2.10%)
Apr 26, 2021 7.617 7.758 7.587 7.637 157,042 +0.06(+0.79%)
Apr 23, 2021 7.397 7.637 7.317 7.577 267,689 +0.26(+3.56%)
Apr 22, 2021 7.357 7.537 7.297 7.317 320,752 -0.02(-0.27%)
Apr 21, 2021 7.096 7.377 7.096 7.337 322,686 +0.16(+2.23%)
Apr 20, 2021 7.417 7.427 7.096 7.176 498,771 -0.22(-2.98%)
Apr 19, 2021 7.617 7.698 7.297 7.397 445,359 -0.26(-3.40%)
Apr 16, 2021 7.677 7.757 7.577 7.657 275,372 -0.06(-0.78%)
Apr 15, 2021 7.878 7.918 7.557 7.718 457,819 -0.12(-1.53%)
Apr 14, 2021 8.058 8.159 7.818 7.838 412,635 -0.28(-3.46%)
Apr 13, 2021 8.118 8.179 7.918 8.118 339,749 -0.08(-0.98%)
Apr 12, 2021 8.098 8.199 8.018 8.199 326,371 +0.10(+1.24%)
Apr 09, 2021 8.078 8.128 8.038 8.098 197,749 +0.00(+0.00%)
Apr 08, 2021 8.159 8.159 8.038 8.098 274,362 -0.10(-1.22%)
Apr 07, 2021 8.159 8.319 8.058 8.199 579,551 +0.06(+0.74%)
Apr 06, 2021 8.199 8.219 8.098 8.139 284,953 -0.06(-0.73%)
Apr 05, 2021 8.419 8.439 8.159 8.199 427,210 -0.20(-2.39%)
Apr 01, 2021 8.219 8.419 8.149 8.399 282,904 +0.32(+3.97%)
Mar 31, 2021 8.359 8.499 8.078 8.078 524,687 +0.02(+0.25%)
Mar 30, 2021 7.847 8.097 7.790 8.058 364,999 +0.21(+2.69%)
Mar 29, 2021 8.001 8.097 7.771 7.847 436,545 -0.21(-2.62%)
Mar 26, 2021 8.173 8.289 7.828 8.058 403,981 -0.02(-0.24%)
Mar 25, 2021 7.790 8.154 7.521 8.078 657,593 +0.25(+3.19%)
Mar 24, 2021 8.154 8.538 7.828 7.828 624,294 -0.19(-2.39%)
Mar 23, 2021 8.404 8.404 7.886 8.020 562,322 -0.21(-2.56%)
Mar 22, 2021 8.461 8.529 8.212 8.231 424,171 -0.29(-3.38%)
Mar 19, 2021 8.289 8.519 8.116 8.519 745,471 +0.19(+2.30%)
Mar 18, 2021 8.538 8.653 8.193 8.327 572,009 -0.33(-3.77%)
Mar 17, 2021 8.346 8.691 8.020 8.653 611,212 +0.23(+2.73%)
Mar 16, 2021 9.075 9.210 8.308 8.423 1,101,439 -0.65(-7.19%)
Mar 15, 2021 8.404 9.114 8.404 9.075 855,397 +0.71(+8.49%)
Mar 12, 2021 8.116 8.557 8.039 8.365 894,847 +0.29(+3.56%)
Mar 11, 2021 8.212 8.308 7.982 8.078 529,488 -0.12(-1.41%)
Mar 10, 2021 8.058 8.231 7.924 8.193 452,515 +0.27(+3.39%)
Mar 09, 2021 8.020 8.058 7.694 7.924 438,760 +0.02(+0.24%)
Mar 08, 2021 8.058 8.212 7.809 7.905 563,896 +0.10(+1.23%)
Mar 05, 2021 8.058 8.097 7.118 7.809 964,271 -0.12(-1.45%)
Mar 04, 2021 8.365 8.442 7.425 7.924 1,320,683 -0.50(-5.92%)
Mar 03, 2021 8.576 8.691 8.327 8.423 735,204 -0.06(-0.68%)
Mar 02, 2021 8.365 8.615 8.250 8.480 500,192 +0.13(+1.61%)
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.