Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.03 20.28 19.86 20.26 111,944 +0.22(+1.12%)
Jun 29, 2016 19.83 20.12 19.76 20.04 108,515 +0.35(+1.78%)
Jun 28, 2016 19.16 19.76 19.16 19.69 105,905 +0.48(+2.48%)
Jun 27, 2016 19.52 19.55 19.04 19.21 142,704 -0.35(-1.79%)
Jun 24, 2016 19.41 19.93 19.14 19.56 182,341 -0.20(-0.99%)
Jun 23, 2016 19.79 19.84 19.70 19.76 56,050 +0.01(+0.07%)
Jun 22, 2016 19.83 19.91 19.67 19.74 81,336 -0.13(-0.64%)
Jun 21, 2016 20.24 20.24 19.83 19.87 74,274 -0.27(-1.32%)
Jun 20, 2016 20.07 20.21 20.01 20.14 93,995 +0.08(+0.42%)
Jun 17, 2016 20.01 20.08 19.73 20.05 331,492 +0.01(+0.07%)
Jun 16, 2016 19.44 20.05 19.44 20.04 161,549 +0.34(+1.75%)
Jun 15, 2016 19.68 19.81 19.53 19.70 103,155 +0.03(+0.14%)
Jun 14, 2016 19.76 19.79 19.51 19.67 115,903 -0.15(-0.75%)
Jun 13, 2016 19.94 19.97 19.71 19.82 142,004 -0.07(-0.34%)
Jun 10, 2016 19.89 20.01 19.75 19.89 153,702 +0.01(+0.07%)
Jun 09, 2016 19.72 19.91 19.70 19.87 74,633 +0.05(+0.27%)
Jun 08, 2016 19.72 19.83 19.59 19.82 88,739 +0.23(+1.18%)
Jun 07, 2016 19.65 19.72 19.53 19.59 65,213 +0.00(+0.00%)
Jun 06, 2016 19.57 19.68 19.44 19.59 66,999 +0.14(+0.70%)
Jun 03, 2016 19.29 19.49 19.29 19.45 82,982 +0.05(+0.28%)
Jun 02, 2016 19.36 19.41 19.19 19.40 79,893 +0.09(+0.49%)
Jun 01, 2016 18.94 19.30 18.92 19.30 71,636 +0.29(+1.50%)
May 31, 2016 18.99 19.10 18.77 19.02 130,460 +0.14(+0.72%)
May 27, 2016 18.96 18.88 18.88 18.88 74,997 -0.04(-0.22%)
May 26, 2016 18.84 18.99 18.82 18.92 61,579 +0.07(+0.36%)
May 25, 2016 18.66 18.96 18.64 18.85 102,830 +0.18(+0.94%)
May 24, 2016 18.37 18.77 18.37 18.68 136,225 +0.27(+1.48%)
May 23, 2016 18.41 18.53 18.32 18.41 74,788 +0.08(+0.44%)
May 20, 2016 18.13 18.32 18.11 18.32 142,017 +0.24(+1.35%)
May 19, 2016 18.08 18.22 17.84 18.08 142,592 -0.15(-0.82%)
May 18, 2016 18.46 18.54 18.01 18.23 165,395 -0.27(-1.47%)
May 17, 2016 18.53 18.76 18.35 18.50 115,717 -0.15(-0.80%)
May 16, 2016 18.79 18.81 18.60 18.65 105,760 +0.00(+0.00%)
May 13, 2016 18.58 18.72 18.53 18.65 113,689 -0.01(-0.07%)
May 12, 2016 18.88 18.91 18.51 18.66 128,014 -0.12(-0.65%)
May 11, 2016 18.50 18.91 18.42 18.79 192,820 +0.31(+1.69%)
May 10, 2016 18.61 18.62 18.26 18.47 99,153 -0.05(-0.29%)
May 09, 2016 18.18 18.61 18.18 18.53 138,935 +0.20(+1.11%)
May 06, 2016 17.94 18.35 17.65 18.32 159,801 +0.12(+0.67%)
May 05, 2016 18.11 18.39 18.11 18.20 87,770 +0.10(+0.52%)
May 04, 2016 17.92 18.19 17.81 18.11 62,047 +0.14(+0.76%)
May 03, 2016 18.11 18.22 17.88 17.97 57,127 -0.31(-1.71%)
May 02, 2016 18.19 18.31 18.09 18.28 67,335 +0.11(+0.60%)
Apr 29, 2016 18.19 18.31 18.00 18.18 71,478 +0.00(+0.00%)
Apr 28, 2016 18.31 18.31 18.12 18.18 55,981 -0.14(-0.74%)
Apr 27, 2016 18.20 18.35 18.16 18.31 47,439 +0.01(+0.07%)
Apr 26, 2016 18.20 18.31 18.12 18.30 107,889 +0.11(+0.60%)
Apr 25, 2016 18.16 18.21 18.00 18.19 60,731 +0.07(+0.37%)
Apr 22, 2016 18.15 18.22 17.99 18.12 46,304 -0.01(-0.07%)
Apr 21, 2016 18.30 18.38 18.03 18.13 89,930 -0.10(-0.52%)
Apr 20, 2016 18.24 18.39 18.16 18.23 62,637 -0.10(-0.52%)
Apr 19, 2016 18.23 18.45 18.19 18.32 66,518 +0.10(+0.52%)
Apr 18, 2016 18.15 18.30 18.03 18.23 52,804 +0.08(+0.45%)
Apr 15, 2016 18.12 18.27 18.03 18.15 109,884 +0.03(+0.15%)
Apr 14, 2016 18.09 18.23 17.84 18.12 114,644 +0.04(+0.23%)
Apr 13, 2016 18.05 18.18 17.93 18.08 73,220 +0.10(+0.53%)
Apr 12, 2016 17.73 18.23 17.66 17.99 169,788 +0.30(+1.69%)
Apr 11, 2016 17.44 17.78 17.44 17.69 222,572 +0.26(+1.48%)
Apr 08, 2016 17.43 17.65 17.42 17.43 42,389 +0.07(+0.39%)
Apr 07, 2016 17.35 17.46 17.27 17.36 88,631 +0.01(+0.08%)
Apr 06, 2016 17.39 17.50 17.29 17.35 76,559 -0.07(-0.39%)
Apr 05, 2016 17.44 17.53 17.27 17.42 116,603 -0.07(-0.39%)
Apr 04, 2016 17.65 17.66 17.44 17.48 95,387 -0.19(-1.08%)
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.