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

Ag Mortgage Investment Trust (NY: MITT )

5.650 +0.140 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 4.050 4.184 3.975 4.058 264,861 +0.04(+1.03%)
Oct 28, 2022 3.851 4.033 3.818 4.016 163,032 +0.17(+4.52%)
Oct 27, 2022 3.884 4.000 3.818 3.843 166,618 +0.05(+1.31%)
Oct 26, 2022 3.835 3.934 3.756 3.793 217,766 -0.02(-0.43%)
Oct 25, 2022 3.554 3.826 3.488 3.810 202,839 +0.25(+6.96%)
Oct 24, 2022 3.587 3.636 3.496 3.562 92,624 +0.01(+0.23%)
Oct 21, 2022 3.504 3.578 3.435 3.554 173,168 +0.05(+1.42%)
Oct 20, 2022 3.397 3.653 3.347 3.504 262,572 +0.15(+4.43%)
Oct 19, 2022 3.355 3.430 3.248 3.355 465,041 -0.07(-2.17%)
Oct 18, 2022 3.430 3.586 3.355 3.430 726,927 +0.30(+9.50%)
Oct 17, 2022 3.174 3.231 3.091 3.132 282,422 +0.02(+0.53%)
Oct 14, 2022 3.207 3.306 3.116 3.116 167,695 -0.06(-1.82%)
Oct 13, 2022 3.025 3.174 2.975 3.174 257,329 +0.09(+2.95%)
Oct 12, 2022 3.198 3.198 2.975 3.083 213,836 -0.08(-2.61%)
Oct 11, 2022 2.942 3.269 2.942 3.165 322,943 +0.21(+7.28%)
Oct 10, 2022 3.182 3.215 2.905 2.950 540,407 -0.28(-8.70%)
Oct 07, 2022 3.207 3.347 3.174 3.231 505,429 -0.10(-2.98%)
Oct 06, 2022 3.463 3.521 3.264 3.331 429,682 -0.15(-4.28%)
Oct 05, 2022 3.711 3.711 3.405 3.479 298,988 -0.29(-7.68%)
Oct 04, 2022 3.430 3.810 3.430 3.769 724,399 +0.44(+13.15%)
Oct 03, 2022 3.463 3.512 3.190 3.331 503,229 -0.07(-1.95%)
Sep 30, 2022 3.454 3.570 3.397 3.397 374,833 -0.07(-1.91%)
Sep 29, 2022 3.892 3.892 3.347 3.463 664,775 -0.40(-10.47%)
Sep 28, 2022 3.733 3.891 3.689 3.868 599,320 +0.17(+4.71%)
Sep 27, 2022 3.947 3.955 3.662 3.694 602,980 -0.13(-3.31%)
Sep 26, 2022 4.152 4.152 3.820 3.820 590,497 -0.28(-6.94%)
Sep 23, 2022 4.255 4.319 4.026 4.105 482,486 -0.25(-5.64%)
Sep 22, 2022 4.461 4.461 4.303 4.350 314,726 -0.13(-2.83%)
Sep 21, 2022 4.508 4.572 4.445 4.477 266,712 -0.03(-0.70%)
Sep 20, 2022 4.516 4.611 4.481 4.508 144,874 +0.00(+0.00%)
Sep 19, 2022 4.659 4.738 4.508 4.508 1,378,640 -0.19(-4.04%)
Sep 16, 2022 4.508 4.698 4.406 4.698 367,892 +0.21(+4.76%)
Sep 15, 2022 4.619 4.652 4.445 4.485 418,437 -0.14(-3.08%)
Sep 14, 2022 4.556 4.647 4.516 4.627 465,687 +0.09(+1.92%)
Sep 13, 2022 4.635 4.659 4.524 4.540 221,612 -0.13(-2.71%)
Sep 12, 2022 4.730 4.801 4.667 4.667 494,875 -0.05(-1.01%)
Sep 09, 2022 4.722 4.785 4.706 4.714 376,884 +0.03(+0.68%)
Sep 08, 2022 4.659 4.712 4.587 4.682 183,379 +0.00(+0.00%)
Sep 07, 2022 4.698 4.730 4.611 4.682 220,030 -0.02(-0.34%)
Sep 06, 2022 4.833 4.841 4.659 4.698 323,355 -0.17(-3.41%)
Sep 02, 2022 4.920 5.042 4.817 4.864 287,101 -0.04(-0.81%)
Sep 01, 2022 5.046 5.100 4.754 4.904 288,953 -0.17(-3.28%)
Aug 31, 2022 5.165 5.189 5.038 5.070 508,950 -0.06(-1.23%)
Aug 30, 2022 5.212 5.222 5.109 5.133 163,992 -0.02(-0.31%)
Aug 29, 2022 5.030 5.252 4.985 5.149 701,111 -0.12(-2.25%)
Aug 26, 2022 5.363 5.402 5.244 5.268 182,169 -0.09(-1.77%)
Aug 25, 2022 5.339 5.449 5.331 5.363 335,596 +0.02(+0.44%)
Aug 24, 2022 5.355 5.443 5.315 5.339 203,989 -0.02(-0.30%)
Aug 23, 2022 5.347 5.410 5.336 5.355 302,652 +0.01(+0.15%)
Aug 22, 2022 5.457 5.489 5.252 5.347 176,138 -0.15(-2.73%)
Aug 19, 2022 5.545 5.576 5.450 5.497 94,079 -0.12(-2.11%)
Aug 18, 2022 5.616 5.695 5.592 5.616 178,340 -0.01(-0.14%)
Aug 17, 2022 5.671 5.687 5.537 5.624 163,321 -0.05(-0.84%)
Aug 16, 2022 5.861 5.917 5.671 5.671 416,081 -0.24(-4.02%)
Aug 15, 2022 5.948 5.952 5.829 5.908 71,962 -0.09(-1.45%)
Aug 12, 2022 5.995 6.074 5.924 5.995 81,208 +0.04(+0.66%)
Aug 11, 2022 5.980 6.130 5.908 5.956 136,278 +0.02(+0.27%)
Aug 10, 2022 5.956 6.007 5.936 5.940 71,935 -0.02(-0.27%)
Aug 09, 2022 6.003 6.003 5.798 5.956 76,518 +0.06(+1.07%)
Aug 08, 2022 5.813 6.003 5.813 5.893 62,353 +0.04(+0.68%)
Aug 05, 2022 5.853 5.900 5.782 5.853 86,376 +0.00(+0.00%)
Aug 04, 2022 6.328 6.328 5.782 5.853 317,291 -0.59(-9.09%)
Aug 03, 2022 6.375 6.462 6.367 6.438 45,946 +0.02(+0.25%)
Aug 02, 2022 6.541 6.541 6.347 6.422 87,954 -0.12(-1.81%)
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.