Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.060 +0.050 (+0.83%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.14 32.33 32.01 32.10 102,330 -0.02(-0.07%)
Dec 30, 2019 32.41 32.52 32.11 32.12 174,827 -0.23(-0.71%)
Dec 27, 2019 32.37 32.41 32.16 32.35 190,664 +0.06(+0.19%)
Dec 26, 2019 32.14 32.47 32.10 32.29 115,280 +0.14(+0.44%)
Dec 24, 2019 32.06 32.25 31.92 32.14 57,342 +0.10(+0.32%)
Dec 23, 2019 32.00 32.16 31.84 32.04 130,727 +0.06(+0.19%)
Dec 20, 2019 32.04 32.14 31.68 31.98 613,765 -0.08(-0.25%)
Dec 19, 2019 32.06 32.06 31.87 32.06 111,740 +0.10(+0.32%)
Dec 18, 2019 31.48 31.96 31.46 31.96 133,605 +0.45(+1.41%)
Dec 17, 2019 31.17 31.57 31.17 31.52 135,480 +0.32(+1.04%)
Dec 16, 2019 31.64 31.66 30.69 31.19 405,672 -0.45(-1.41%)
Dec 13, 2019 31.76 31.86 31.52 31.64 96,988 -0.12(-0.38%)
Dec 12, 2019 31.74 31.96 31.62 31.76 75,488 +0.00(+0.00%)
Dec 11, 2019 31.52 31.80 31.52 31.76 73,370 +0.12(+0.38%)
Dec 10, 2019 31.58 31.74 31.50 31.64 57,918 +0.04(+0.13%)
Dec 09, 2019 31.46 31.68 31.46 31.60 87,198 -0.04(-0.13%)
Dec 06, 2019 31.50 31.76 31.50 31.64 74,941 +0.20(+0.64%)
Dec 05, 2019 31.60 31.64 31.40 31.44 79,972 -0.02(-0.06%)
Dec 04, 2019 31.78 31.84 31.40 31.46 111,076 -0.28(-0.89%)
Dec 03, 2019 31.42 31.78 31.36 31.74 102,584 +0.24(+0.77%)
Dec 02, 2019 31.60 31.66 31.36 31.50 112,175 +0.00(+0.00%)
Nov 29, 2019 31.17 31.54 31.17 31.50 32,774 +0.20(+0.65%)
Nov 27, 2019 31.15 31.36 31.09 31.29 47,703 +0.16(+0.52%)
Nov 26, 2019 31.13 31.34 31.03 31.13 97,883 +0.00(+0.00%)
Nov 25, 2019 30.87 31.17 30.81 31.13 76,474 +0.38(+1.25%)
Nov 22, 2019 30.67 30.83 30.55 30.75 64,016 +0.02(+0.07%)
Nov 21, 2019 30.89 30.89 30.55 30.73 59,795 -0.06(-0.20%)
Nov 20, 2019 30.99 31.01 30.73 30.79 68,784 -0.20(-0.65%)
Nov 19, 2019 31.11 31.21 30.95 30.99 58,933 -0.12(-0.39%)
Nov 18, 2019 31.05 31.25 31.03 31.11 47,626 +0.00(+0.00%)
Nov 15, 2019 31.29 31.39 31.01 31.11 56,848 -0.08(-0.26%)
Nov 14, 2019 31.29 31.40 31.11 31.19 56,525 -0.10(-0.32%)
Nov 13, 2019 31.27 31.52 31.15 31.29 68,579 -0.10(-0.32%)
Nov 12, 2019 31.38 31.60 31.36 31.40 57,564 +0.04(+0.13%)
Nov 11, 2019 31.15 31.62 31.15 31.36 65,351 +0.20(+0.65%)
Nov 08, 2019 30.89 31.42 30.85 31.15 107,517 +0.14(+0.46%)
Nov 07, 2019 31.13 31.17 30.88 31.01 64,492 +0.00(+0.00%)
Nov 06, 2019 30.71 31.11 30.59 31.01 93,360 +0.28(+0.92%)
Nov 05, 2019 31.46 31.50 30.51 30.73 131,519 -0.93(-2.94%)
Nov 04, 2019 31.72 31.72 31.49 31.66 94,805 +0.08(+0.26%)
Nov 01, 2019 31.60 31.94 31.54 31.58 120,271 -0.06(-0.19%)
Oct 31, 2019 31.21 31.66 30.77 31.64 128,153 +0.61(+1.96%)
Oct 30, 2019 30.97 31.09 30.79 31.03 54,103 +0.02(+0.07%)
Oct 29, 2019 30.55 31.03 30.51 31.01 74,001 +0.47(+1.52%)
Oct 28, 2019 30.55 30.71 30.45 30.55 47,696 +0.02(+0.07%)
Oct 25, 2019 30.77 30.83 30.53 30.53 38,706 -0.30(-0.98%)
Oct 24, 2019 31.15 31.15 30.77 30.83 71,869 -0.36(-1.17%)
Oct 23, 2019 30.99 31.19 30.93 31.19 44,781 +0.20(+0.65%)
Oct 22, 2019 30.77 31.03 30.71 30.99 42,203 +0.12(+0.39%)
Oct 21, 2019 30.67 30.91 30.67 30.87 53,408 +0.20(+0.66%)
Oct 18, 2019 30.51 30.79 30.51 30.67 68,959 +0.04(+0.13%)
Oct 17, 2019 30.45 30.69 30.38 30.63 78,484 +0.28(+0.93%)
Oct 16, 2019 30.14 30.40 30.14 30.34 73,672 +0.20(+0.67%)
Oct 15, 2019 30.04 30.33 30.04 30.14 56,963 +0.10(+0.34%)
Oct 14, 2019 30.10 30.16 29.96 30.04 45,203 -0.12(-0.40%)
Oct 11, 2019 30.10 30.32 30.08 30.16 90,413 +0.18(+0.61%)
Oct 10, 2019 29.74 30.08 29.74 29.98 70,209 +0.18(+0.61%)
Oct 09, 2019 29.92 30.02 29.80 29.80 76,409 -0.12(-0.41%)
Oct 08, 2019 29.96 30.12 29.81 29.92 74,035 -0.14(-0.47%)
Oct 07, 2019 29.88 30.30 29.86 30.06 107,411 +0.06(+0.20%)
Oct 04, 2019 29.86 30.10 29.82 30.00 88,337 +0.12(+0.41%)
Oct 03, 2019 29.98 30.22 29.68 29.88 152,997 -0.24(-0.81%)
Oct 02, 2019 30.20 30.42 29.74 30.12 114,976 -0.20(-0.67%)
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.