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

Ag Mortgage Investment Trust (NY: MITT )

5.510 -0.110 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2020 6.016 6.057 5.766 5.807 670,670 -0.21(-3.46%)
Jul 30, 2020 6.307 6.328 5.953 6.016 925,804 -0.35(-5.56%)
Jul 29, 2020 6.557 6.557 6.328 6.369 557,204 -0.12(-1.92%)
Jul 28, 2020 6.369 6.682 6.328 6.494 876,574 +0.08(+1.30%)
Jul 27, 2020 6.598 6.598 6.369 6.411 596,113 -0.15(-2.22%)
Jul 24, 2020 6.578 6.682 6.453 6.557 952,389 +0.00(+0.00%)
Jul 23, 2020 6.682 6.786 6.484 6.557 1,010,053 -0.12(-1.87%)
Jul 22, 2020 6.682 6.911 6.557 6.682 792,084 +0.00(+0.00%)
Jul 21, 2020 6.598 6.911 6.453 6.682 1,269,078 +0.06(+0.94%)
Jul 20, 2020 6.702 6.723 6.536 6.619 785,383 -0.02(-0.31%)
Jul 17, 2020 7.223 7.285 6.640 6.640 938,025 -0.46(-6.45%)
Jul 16, 2020 7.077 7.681 6.807 7.098 1,109,787 -0.17(-2.29%)
Jul 15, 2020 6.869 7.306 6.723 7.264 1,321,918 +0.69(+10.44%)
Jul 14, 2020 6.369 6.702 6.369 6.578 675,552 +0.02(+0.32%)
Jul 13, 2020 6.578 6.765 6.484 6.557 789,995 -0.04(-0.63%)
Jul 10, 2020 6.411 6.702 6.328 6.598 1,103,434 +0.04(+0.63%)
Jul 09, 2020 6.640 6.661 6.349 6.557 810,103 -0.08(-1.25%)
Jul 08, 2020 6.578 6.807 6.369 6.640 922,203 +0.02(+0.31%)
Jul 07, 2020 6.661 6.942 6.598 6.619 1,087,786 -0.44(-6.19%)
Jul 06, 2020 7.160 7.244 6.702 7.056 1,082,479 -0.17(-2.31%)
Jul 02, 2020 7.348 7.452 6.786 7.223 1,309,728 +0.12(+1.76%)
Jul 01, 2020 6.682 7.639 6.661 7.098 1,810,126 +0.46(+6.90%)
Jun 30, 2020 6.765 6.869 6.494 6.640 1,280,474 -0.10(-1.54%)
Jun 29, 2020 6.661 7.035 6.557 6.744 1,421,300 +0.08(+1.25%)
Jun 26, 2020 7.098 7.181 6.546 6.661 3,265,673 -0.35(-5.04%)
Jun 25, 2020 6.369 7.639 6.307 7.015 2,518,842 +0.21(+3.06%)
Jun 24, 2020 7.077 7.348 6.619 6.807 2,134,995 -0.81(-10.66%)
Jun 23, 2020 8.305 8.305 7.597 7.618 1,484,574 -0.35(-4.44%)
Jun 22, 2020 8.305 8.326 7.597 7.972 2,328,417 -0.54(-6.36%)
Jun 19, 2020 9.512 9.533 8.513 8.513 2,129,041 -0.62(-6.83%)
Jun 18, 2020 9.762 9.950 8.930 9.138 2,187,217 -0.94(-9.30%)
Jun 17, 2020 10.95 11.01 9.991 10.07 1,373,143 -0.94(-8.51%)
Jun 16, 2020 11.51 11.64 10.20 11.01 2,646,599 +0.50(+4.75%)
Jun 15, 2020 9.866 11.34 9.471 10.51 3,125,470 -0.21(-1.94%)
Jun 12, 2020 10.62 10.72 9.367 10.72 5,627,430 +0.00(+0.00%)
Jun 11, 2020 9.783 11.57 9.159 10.72 4,596,955 -2.27(-17.47%)
Jun 10, 2020 13.22 14.30 9.367 12.99 7,408,398 +0.96(+7.96%)
Jun 09, 2020 14.72 16.42 11.70 12.03 5,457,407 -3.73(-23.65%)
Jun 08, 2020 8.243 16.32 8.243 15.76 14,820,918 +8.26(+110.28%)
Jun 05, 2020 8.264 8.347 6.931 7.493 6,424,596 +1.77(+30.91%)
Jun 04, 2020 5.370 5.995 5.245 5.724 2,852,679 +0.44(+8.27%)
Jun 03, 2020 5.183 5.412 5.085 5.287 1,479,250 +0.31(+6.28%)
Jun 02, 2020 5.308 5.370 4.975 4.975 1,133,605 -0.21(-4.02%)
Jun 01, 2020 4.996 5.454 4.975 5.183 1,396,771 +0.06(+1.22%)
May 29, 2020 5.578 5.599 5.016 5.120 2,287,628 -0.46(-8.21%)
May 28, 2020 5.849 5.870 5.537 5.578 1,147,371 -0.27(-4.63%)
May 27, 2020 6.078 6.182 5.662 5.849 1,319,119 -0.19(-3.10%)
May 26, 2020 6.140 6.224 5.745 6.036 1,258,042 +0.17(+2.84%)
May 22, 2020 5.787 5.974 5.537 5.870 958,058 -0.04(-0.70%)
May 21, 2020 6.203 6.286 5.724 5.911 1,092,512 -0.23(-3.73%)
May 20, 2020 6.265 6.661 6.057 6.140 1,682,304 +0.12(+2.08%)
May 19, 2020 5.620 6.869 5.537 6.016 3,001,312 +0.37(+6.64%)
May 18, 2020 5.412 5.828 5.141 5.641 2,358,021 +0.48(+9.27%)
May 15, 2020 4.600 5.204 4.475 5.162 2,028,680 +0.50(+10.71%)
May 14, 2020 4.246 4.663 4.059 4.663 2,055,576 +0.29(+6.67%)
May 13, 2020 4.101 4.371 3.892 4.371 2,833,586 +0.31(+7.69%)
May 12, 2020 4.350 4.392 3.976 4.059 2,318,623 -0.23(-5.34%)
May 11, 2020 4.558 4.663 4.246 4.288 2,925,952 -0.21(-4.63%)
May 08, 2020 3.622 4.579 3.622 4.496 9,015,419 -1.31(-22.58%)
May 07, 2020 5.787 6.099 5.683 5.807 1,834,219 +0.10(+1.82%)
May 06, 2020 6.057 6.265 5.641 5.703 1,051,783 -0.31(-5.19%)
May 05, 2020 6.515 6.744 5.911 6.016 1,374,120 -0.02(-0.34%)
May 04, 2020 5.641 6.182 5.474 6.036 1,054,207 +0.04(+0.69%)
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.