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

Ag Mortgage Investment Trust (NY: MITT )

5.560 +0.060 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 9.101 9.318 9.014 9.253 172,020 +0.11(+1.18%)
Jun 29, 2021 9.426 9.491 9.101 9.144 239,290 -0.20(-2.09%)
Jun 28, 2021 9.702 9.723 9.238 9.339 377,482 -0.30(-3.10%)
Jun 25, 2021 9.680 9.808 9.574 9.638 287,081 -0.04(-0.44%)
Jun 24, 2021 9.638 9.744 9.552 9.680 201,855 +0.04(+0.44%)
Jun 23, 2021 9.488 9.830 9.488 9.638 287,464 +0.19(+2.03%)
Jun 22, 2021 9.595 9.680 9.446 9.446 240,646 -0.19(-1.99%)
Jun 21, 2021 9.339 9.723 9.332 9.638 297,397 +0.36(+3.91%)
Jun 18, 2021 9.595 9.680 9.275 9.275 563,580 -0.43(-4.40%)
Jun 17, 2021 10.02 10.27 9.488 9.702 633,638 -0.32(-3.19%)
Jun 16, 2021 9.723 10.19 9.723 10.02 533,041 +0.28(+2.84%)
Jun 15, 2021 9.766 9.851 9.616 9.744 419,282 +0.00(+0.00%)
Jun 14, 2021 10.02 10.19 9.723 9.744 310,947 -0.26(-2.56%)
Jun 11, 2021 9.936 10.02 9.680 10.00 496,424 +0.04(+0.43%)
Jun 10, 2021 10.00 10.55 9.936 9.958 1,081,856 -0.06(-0.64%)
Jun 09, 2021 10.34 10.51 9.915 10.02 1,281,629 -0.19(-1.88%)
Jun 08, 2021 9.382 10.28 9.339 10.21 1,225,585 +0.87(+9.36%)
Jun 07, 2021 8.955 9.382 8.923 9.339 489,270 +0.41(+4.53%)
Jun 04, 2021 9.019 9.026 8.721 8.934 420,195 +0.04(+0.48%)
Jun 03, 2021 9.062 9.179 8.891 8.891 795,774 -0.19(-2.11%)
Jun 02, 2021 9.147 9.254 9.041 9.083 1,086,068 -0.04(-0.47%)
Jun 01, 2021 9.190 9.275 8.998 9.126 763,121 +0.04(+0.47%)
May 28, 2021 9.105 9.190 8.998 9.083 495,120 +0.13(+1.43%)
May 27, 2021 9.062 9.158 8.955 8.955 462,239 -0.11(-1.18%)
May 26, 2021 8.891 9.126 8.891 9.062 226,246 +0.17(+1.92%)
May 25, 2021 9.062 9.190 8.891 8.891 360,653 -0.06(-0.71%)
May 24, 2021 9.062 9.062 8.800 8.955 253,094 -0.09(-0.94%)
May 21, 2021 9.126 9.126 8.939 9.041 214,425 +0.02(+0.24%)
May 20, 2021 9.083 9.190 8.955 9.019 340,531 -0.04(-0.47%)
May 19, 2021 8.614 9.105 8.593 9.062 436,108 +0.17(+1.92%)
May 18, 2021 8.977 9.211 8.870 8.891 844,357 -0.06(-0.71%)
May 17, 2021 8.529 9.019 8.508 8.955 522,113 +0.32(+3.70%)
May 14, 2021 8.529 8.774 8.465 8.636 700,943 +0.30(+3.58%)
May 13, 2021 7.996 8.422 7.996 8.337 348,225 +0.41(+5.11%)
May 12, 2021 8.316 8.348 7.889 7.932 571,343 -0.47(-5.58%)
May 11, 2021 8.294 8.444 8.086 8.401 315,270 +0.13(+1.55%)
May 10, 2021 8.636 8.763 8.273 8.273 499,395 -0.45(-5.13%)
May 07, 2021 8.700 8.859 8.550 8.721 401,161 -0.21(-2.39%)
May 06, 2021 8.742 9.019 8.166 8.934 1,240,826 +0.62(+7.44%)
May 05, 2021 8.209 8.337 7.996 8.316 428,067 +0.06(+0.78%)
May 04, 2021 8.593 8.593 8.060 8.252 438,276 -0.30(-3.49%)
May 03, 2021 8.422 8.614 8.380 8.550 258,602 +0.13(+1.52%)
Apr 30, 2021 8.294 8.497 8.209 8.422 162,880 +0.13(+1.54%)
Apr 29, 2021 8.401 8.508 8.252 8.294 308,568 -0.04(-0.51%)
Apr 28, 2021 8.294 8.508 8.209 8.337 234,484 +0.04(+0.51%)
Apr 27, 2021 8.188 8.326 8.145 8.294 127,872 +0.17(+2.10%)
Apr 26, 2021 8.102 8.252 8.071 8.124 147,639 +0.06(+0.79%)
Apr 23, 2021 7.868 8.124 7.783 8.060 251,660 +0.28(+3.56%)
Apr 22, 2021 7.825 8.017 7.761 7.783 301,546 -0.02(-0.27%)
Apr 21, 2021 7.548 7.847 7.548 7.804 303,364 +0.17(+2.23%)
Apr 20, 2021 7.889 7.900 7.548 7.633 468,905 -0.23(-2.98%)
Apr 19, 2021 8.102 8.188 7.761 7.868 418,691 -0.28(-3.40%)
Apr 16, 2021 8.166 8.252 8.060 8.145 258,883 -0.06(-0.78%)
Apr 15, 2021 8.380 8.422 8.039 8.209 430,405 -0.13(-1.53%)
Apr 14, 2021 8.572 8.678 8.316 8.337 387,927 -0.30(-3.46%)
Apr 13, 2021 8.636 8.700 8.422 8.636 319,405 -0.09(-0.98%)
Apr 12, 2021 8.614 8.721 8.529 8.721 306,829 +0.11(+1.24%)
Apr 09, 2021 8.593 8.646 8.550 8.614 185,908 +0.00(+0.00%)
Apr 08, 2021 8.678 8.678 8.550 8.614 257,933 -0.11(-1.22%)
Apr 07, 2021 8.678 8.849 8.572 8.721 544,848 +0.06(+0.74%)
Apr 06, 2021 8.721 8.742 8.614 8.657 267,891 -0.06(-0.73%)
Apr 05, 2021 8.955 8.977 8.678 8.721 401,630 -0.21(-2.39%)
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.