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

Ag Mortgage Investment Trust (NY: MITT )

7.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 29, 2016 5.077 5.206 5.042 5.193 636,491 +0.16(+3.17%)
Jan 28, 2016 5.046 5.148 5.002 5.033 339,118 +0.02(+0.35%)
Jan 27, 2016 5.051 5.113 4.962 5.015 356,910 -0.05(-1.05%)
Jan 26, 2016 4.816 5.100 4.816 5.069 879,413 +0.26(+5.34%)
Jan 25, 2016 5.038 5.055 4.807 4.812 905,296 -0.23(-4.48%)
Jan 22, 2016 4.949 5.095 4.918 5.038 433,145 +0.15(+2.99%)
Jan 21, 2016 4.896 4.998 4.821 4.892 679,089 +0.02(+0.36%)
Jan 20, 2016 4.821 4.927 4.573 4.874 1,296,164 -0.09(-1.87%)
Jan 19, 2016 5.162 5.162 4.918 4.967 1,070,115 -0.17(-3.28%)
Jan 15, 2016 5.232 5.135 5.135 5.135 1,174,680 -0.22(-4.05%)
Jan 14, 2016 5.348 5.392 5.215 5.352 519,409 -0.01(-0.17%)
Jan 13, 2016 5.542 5.560 5.299 5.361 550,922 -0.18(-3.27%)
Jan 12, 2016 5.706 5.706 5.476 5.542 575,173 -0.12(-2.11%)
Jan 11, 2016 5.702 5.757 5.640 5.662 513,741 -0.04(-0.78%)
Jan 08, 2016 5.768 5.795 5.704 5.706 499,119 -0.07(-1.15%)
Jan 07, 2016 5.874 5.896 5.772 5.772 440,229 -0.16(-2.69%)
Jan 06, 2016 5.843 5.963 5.843 5.932 475,711 +0.06(+1.06%)
Jan 05, 2016 5.741 5.914 5.719 5.870 500,077 +0.14(+2.47%)
Jan 04, 2016 5.635 5.772 5.595 5.728 589,983 +0.04(+0.78%)
Dec 31, 2015 5.719 5.684 5.684 5.684 658,950 -0.07(-1.23%)
Dec 30, 2015 5.848 5.879 5.715 5.755 816,705 -0.12(-2.11%)
Dec 29, 2015 5.923 5.927 5.834 5.879 704,629 -0.04(-0.67%)
Dec 28, 2015 5.896 5.932 5.820 5.919 541,493 -0.01(-0.22%)
Dec 24, 2015 5.932 5.932 5.932 5.932 306,094 +0.00(+0.00%)
Dec 23, 2015 6.047 6.060 5.927 5.932 782,732 -0.10(-1.62%)
Dec 22, 2015 5.976 6.069 5.954 6.029 521,239 +0.07(+1.19%)
Dec 21, 2015 6.127 6.131 5.896 5.958 693,253 -0.18(-2.96%)
Dec 18, 2015 5.852 6.140 5.848 6.140 3,774,823 +0.29(+4.92%)
Dec 17, 2015 5.786 5.870 5.781 5.852 796,550 +0.48(+9.03%)
Dec 16, 2015 5.169 5.387 5.169 5.367 909,854 +0.21(+4.15%)
Dec 15, 2015 4.991 5.161 4.975 5.154 654,903 +0.17(+3.42%)
Dec 14, 2015 5.157 5.221 4.932 4.983 855,911 -0.21(-3.97%)
Dec 11, 2015 5.300 5.300 5.106 5.189 1,292,075 -0.21(-3.89%)
Dec 10, 2015 5.387 5.437 5.375 5.399 711,707 +0.01(+0.22%)
Dec 09, 2015 5.367 5.474 5.367 5.387 1,244,162 -0.02(-0.37%)
Dec 08, 2015 5.546 5.546 5.399 5.407 1,108,259 -0.15(-2.71%)
Dec 07, 2015 5.629 5.665 5.546 5.558 575,725 -0.07(-1.27%)
Dec 04, 2015 5.625 5.657 5.607 5.629 551,556 +0.01(+0.21%)
Dec 03, 2015 5.657 5.684 5.605 5.617 469,328 -0.06(-0.98%)
Dec 02, 2015 5.768 5.791 5.657 5.672 421,279 -0.12(-2.05%)
Dec 01, 2015 5.863 5.898 5.787 5.791 447,698 -0.06(-1.08%)
Nov 30, 2015 5.890 5.894 5.839 5.855 510,005 -0.02(-0.27%)
Nov 27, 2015 5.831 5.870 5.831 5.870 218,406 +0.04(+0.61%)
Nov 25, 2015 5.795 5.835 5.835 5.835 467,030 +0.01(+0.20%)
Nov 24, 2015 5.823 5.823 5.756 5.823 533,707 +0.00(+0.00%)
Nov 23, 2015 5.803 5.835 5.791 5.823 295,469 -0.01(-0.14%)
Nov 20, 2015 5.815 5.851 5.799 5.831 412,898 +0.05(+0.82%)
Nov 19, 2015 5.732 5.831 5.720 5.783 548,612 +0.06(+1.04%)
Nov 18, 2015 5.613 5.736 5.607 5.724 598,380 +0.10(+1.76%)
Nov 17, 2015 5.684 5.700 5.609 5.625 781,284 -0.04(-0.63%)
Nov 16, 2015 5.593 5.680 5.558 5.661 671,964 +0.07(+1.28%)
Nov 13, 2015 5.589 5.645 5.567 5.589 644,977 -0.02(-0.42%)
Nov 12, 2015 5.720 5.740 5.605 5.613 522,703 -0.11(-2.01%)
Nov 11, 2015 5.716 5.779 5.716 5.728 506,738 +0.01(+0.21%)
Nov 10, 2015 5.645 5.724 5.633 5.716 655,315 +0.08(+1.41%)
Nov 09, 2015 5.768 5.823 5.617 5.637 1,082,903 -0.17(-2.93%)
Nov 06, 2015 5.775 5.835 5.653 5.807 1,265,911 -0.09(-1.48%)
Nov 05, 2015 5.989 6.067 5.795 5.894 1,164,411 -0.17(-2.75%)
Nov 04, 2015 6.140 6.148 6.021 6.061 369,292 -0.07(-1.16%)
Nov 03, 2015 6.073 6.132 6.029 6.132 360,560 +0.06(+0.91%)
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.