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 (%)
May 31, 2019 21.93 21.96 21.58 21.82 211,745 -0.21(-0.96%)
May 30, 2019 22.38 22.48 21.90 22.03 165,314 -0.35(-1.58%)
May 29, 2019 22.53 22.62 22.31 22.38 117,649 -0.17(-0.75%)
May 28, 2019 22.79 22.85 22.51 22.55 159,247 -0.16(-0.69%)
May 24, 2019 22.55 22.82 22.55 22.71 116,898 +0.24(+1.07%)
May 23, 2019 22.37 22.50 22.28 22.47 158,461 +0.04(+0.19%)
May 22, 2019 22.74 22.75 22.38 22.43 176,516 -0.33(-1.43%)
May 21, 2019 22.91 22.95 22.72 22.75 141,872 -0.06(-0.25%)
May 20, 2019 22.92 23.01 22.78 22.81 119,101 -0.13(-0.56%)
May 17, 2019 23.20 23.21 22.85 22.94 231,817 -0.44(-1.88%)
May 16, 2019 23.43 23.53 23.32 23.37 102,887 -0.08(-0.36%)
May 15, 2019 23.53 23.56 23.39 23.46 102,832 -0.04(-0.18%)
May 14, 2019 23.40 23.54 23.30 23.50 89,693 +0.14(+0.61%)
May 13, 2019 23.53 23.59 23.32 23.36 145,114 -0.16(-0.66%)
May 10, 2019 23.33 23.59 23.28 23.52 98,451 +0.11(+0.48%)
May 09, 2019 23.49 23.54 23.18 23.40 212,967 -0.14(-0.60%)
May 08, 2019 23.69 23.81 23.54 23.54 108,939 -0.10(-0.42%)
May 07, 2019 23.54 23.85 23.52 23.64 136,489 +0.00(+0.00%)
May 06, 2019 23.49 23.90 23.35 23.64 167,331 +0.04(+0.18%)
May 03, 2019 24.05 24.15 23.57 23.60 187,362 -0.45(-1.88%)
May 02, 2019 24.08 24.21 23.95 24.05 147,467 -0.14(-0.58%)
May 01, 2019 24.25 24.40 24.17 24.19 177,851 -0.01(-0.06%)
Apr 30, 2019 24.36 24.36 24.12 24.21 158,893 -0.08(-0.35%)
Apr 29, 2019 24.35 24.45 24.26 24.29 101,904 -0.08(-0.35%)
Apr 26, 2019 24.28 24.46 24.26 24.38 134,920 +0.16(+0.64%)
Apr 25, 2019 24.41 24.41 24.03 24.22 104,430 -0.24(-0.98%)
Apr 24, 2019 24.34 24.51 24.31 24.46 80,619 +0.13(+0.52%)
Apr 23, 2019 24.12 24.35 24.08 24.34 102,031 +0.16(+0.64%)
Apr 22, 2019 24.00 24.18 23.88 24.18 125,339 +0.25(+1.06%)
Apr 18, 2019 23.97 24.03 23.88 23.93 69,827 -0.07(-0.29%)
Apr 17, 2019 24.04 24.04 23.88 24.00 79,292 +0.03(+0.12%)
Apr 16, 2019 23.86 24.05 23.80 23.97 103,770 +0.11(+0.47%)
Apr 15, 2019 23.94 24.00 23.80 23.86 87,913 -0.11(-0.47%)
Apr 12, 2019 24.11 24.12 23.94 23.97 77,955 -0.04(-0.18%)
Apr 11, 2019 24.01 24.07 23.91 24.01 86,577 +0.03(+0.12%)
Apr 10, 2019 23.97 24.10 23.93 23.98 95,177 +0.03(+0.12%)
Apr 09, 2019 24.14 24.14 23.91 23.95 136,313 -0.20(-0.82%)
Apr 08, 2019 23.95 24.17 23.94 24.15 120,209 +0.16(+0.65%)
Apr 05, 2019 24.05 24.10 23.95 24.00 86,648 +0.03(+0.12%)
Apr 04, 2019 23.81 23.97 23.76 23.97 116,824 +0.16(+0.65%)
Apr 03, 2019 23.80 23.88 23.77 23.81 106,644 +0.06(+0.24%)
Apr 02, 2019 23.97 23.97 23.70 23.76 154,942 -0.20(-0.83%)
Apr 01, 2019 23.90 24.00 23.81 23.95 266,194 +0.13(+0.53%)
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%)
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.