Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.895 8.068 7.757 7.873 580,694 -0.13(-1.62%)
Jul 29, 2021 7.887 8.241 7.887 8.003 499,982 +0.20(+2.59%)
Jul 28, 2021 7.743 7.887 7.642 7.801 330,504 +0.05(+0.65%)
Jul 27, 2021 7.859 7.859 7.599 7.750 210,975 -0.09(-1.11%)
Jul 26, 2021 7.685 8.068 7.649 7.837 331,663 +0.05(+0.65%)
Jul 23, 2021 8.003 8.090 7.691 7.786 649,413 -0.21(-2.62%)
Jul 22, 2021 8.191 8.299 7.974 7.996 311,199 -0.37(-4.40%)
Jul 21, 2021 8.364 8.602 8.321 8.364 488,883 +0.11(+1.31%)
Jul 20, 2021 7.779 8.386 7.779 8.256 340,420 +0.30(+3.81%)
Jul 19, 2021 8.082 8.104 7.714 7.952 644,693 -0.35(-4.18%)
Jul 16, 2021 8.321 8.516 8.267 8.299 400,167 -0.07(-0.78%)
Jul 15, 2021 8.321 8.472 8.191 8.364 355,488 +0.04(+0.52%)
Jul 14, 2021 8.407 8.516 8.191 8.321 597,135 +0.04(+0.52%)
Jul 13, 2021 8.689 8.754 8.277 8.277 737,301 -0.54(-6.14%)
Jul 12, 2021 8.927 8.927 8.613 8.819 815,975 -0.46(-4.91%)
Jul 09, 2021 8.819 9.296 8.819 9.274 279,737 +0.59(+6.73%)
Jul 08, 2021 8.537 8.906 8.397 8.689 437,191 +0.00(+0.00%)
Jul 07, 2021 8.862 8.884 8.667 8.689 232,423 -0.20(-2.20%)
Jul 06, 2021 9.144 9.166 8.797 8.884 260,334 -0.24(-2.61%)
Jul 02, 2021 9.361 9.361 9.101 9.123 246,288 -0.17(-1.86%)
Jul 01, 2021 9.404 9.426 9.166 9.296 184,083 +0.04(+0.47%)
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%)
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.