Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.294 8.497 8.209 8.422 162,880 +0.13(+1.54%)
Apr 29, 2021 8.401 8.508 8.252 8.294 308,568 -0.04(-0.51%)
Apr 28, 2021 8.294 8.508 8.209 8.337 234,484 +0.04(+0.51%)
Apr 27, 2021 8.188 8.326 8.145 8.294 127,872 +0.17(+2.10%)
Apr 26, 2021 8.102 8.252 8.071 8.124 147,639 +0.06(+0.79%)
Apr 23, 2021 7.868 8.124 7.783 8.060 251,660 +0.28(+3.56%)
Apr 22, 2021 7.825 8.017 7.761 7.783 301,546 -0.02(-0.27%)
Apr 21, 2021 7.548 7.847 7.548 7.804 303,364 +0.17(+2.23%)
Apr 20, 2021 7.889 7.900 7.548 7.633 468,905 -0.23(-2.98%)
Apr 19, 2021 8.102 8.188 7.761 7.868 418,691 -0.28(-3.40%)
Apr 16, 2021 8.166 8.252 8.060 8.145 258,883 -0.06(-0.78%)
Apr 15, 2021 8.380 8.422 8.039 8.209 430,405 -0.13(-1.53%)
Apr 14, 2021 8.572 8.678 8.316 8.337 387,927 -0.30(-3.46%)
Apr 13, 2021 8.636 8.700 8.422 8.636 319,405 -0.09(-0.98%)
Apr 12, 2021 8.614 8.721 8.529 8.721 306,829 +0.11(+1.24%)
Apr 09, 2021 8.593 8.646 8.550 8.614 185,908 +0.00(+0.00%)
Apr 08, 2021 8.678 8.678 8.550 8.614 257,933 -0.11(-1.22%)
Apr 07, 2021 8.678 8.849 8.572 8.721 544,848 +0.06(+0.74%)
Apr 06, 2021 8.721 8.742 8.614 8.657 267,891 -0.06(-0.73%)
Apr 05, 2021 8.955 8.977 8.678 8.721 401,630 -0.21(-2.39%)
Apr 01, 2021 8.742 8.955 8.668 8.934 265,964 +0.34(+3.97%)
Mar 31, 2021 8.891 9.041 8.593 8.593 493,270 -0.23(-2.66%)
Mar 30, 2021 8.596 8.869 8.533 8.827 333,197 +0.23(+2.69%)
Mar 29, 2021 8.764 8.869 8.512 8.596 398,510 -0.23(-2.62%)
Mar 26, 2021 8.954 9.080 8.575 8.827 368,783 -0.02(-0.24%)
Mar 25, 2021 8.533 8.933 8.239 8.848 600,298 +0.27(+3.19%)
Mar 24, 2021 8.933 9.353 8.575 8.575 569,900 -0.21(-2.39%)
Mar 23, 2021 9.206 9.206 8.638 8.785 513,328 -0.23(-2.56%)
Mar 22, 2021 9.269 9.343 8.996 9.017 387,214 -0.32(-3.38%)
Mar 19, 2021 9.080 9.332 8.891 9.332 680,520 +0.21(+2.30%)
Mar 18, 2021 9.353 9.479 8.975 9.122 522,170 -0.36(-3.77%)
Mar 17, 2021 9.143 9.521 8.785 9.479 557,958 +0.25(+2.73%)
Mar 16, 2021 9.941 10.09 9.101 9.227 1,005,472 -0.71(-7.19%)
Mar 15, 2021 9.206 9.983 9.206 9.941 780,867 +0.78(+8.49%)
Mar 12, 2021 8.891 9.374 8.806 9.164 816,880 +0.32(+3.56%)
Mar 11, 2021 8.996 9.101 8.743 8.848 483,354 -0.13(-1.41%)
Mar 10, 2021 8.827 9.017 8.680 8.975 413,088 +0.29(+3.39%)
Mar 09, 2021 8.785 8.827 8.428 8.680 400,531 +0.02(+0.24%)
Mar 08, 2021 8.827 8.996 8.554 8.659 514,764 +0.11(+1.23%)
Mar 05, 2021 8.827 8.869 7.798 8.554 880,255 -0.13(-1.45%)
Mar 04, 2021 9.164 9.248 8.134 8.680 1,205,613 -0.55(-5.92%)
Mar 03, 2021 9.395 9.521 9.122 9.227 671,146 -0.06(-0.68%)
Mar 02, 2021 9.164 9.437 9.038 9.290 456,611 +0.15(+1.61%)
Mar 01, 2021 9.458 9.584 9.143 9.143 586,805 -0.17(-1.81%)
Feb 26, 2021 9.311 9.574 8.912 9.311 893,244 +0.00(+0.00%)
Feb 25, 2021 10.05 10.13 9.080 9.311 1,409,852 -0.80(-7.90%)
Feb 24, 2021 9.752 10.42 9.668 10.11 2,150,772 +0.53(+5.48%)
Feb 23, 2021 8.659 9.752 8.197 9.584 1,952,629 +0.61(+6.79%)
Feb 22, 2021 8.512 9.332 8.302 8.975 1,984,041 +0.48(+5.69%)
Feb 19, 2021 7.987 8.975 7.924 8.491 3,661,333 +1.28(+17.78%)
Feb 18, 2021 7.608 7.650 7.167 7.209 1,055,234 -0.48(-6.28%)
Feb 17, 2021 7.945 7.945 7.608 7.692 675,851 -0.17(-2.14%)
Feb 16, 2021 7.966 7.983 7.650 7.861 783,373 -0.04(-0.53%)
Feb 12, 2021 7.608 8.407 7.528 7.903 1,389,349 +0.34(+4.44%)
Feb 11, 2021 7.714 7.945 7.398 7.566 532,046 -0.15(-1.91%)
Feb 10, 2021 7.566 7.882 7.461 7.714 703,917 +0.15(+1.94%)
Feb 09, 2021 7.777 7.798 7.503 7.566 570,856 -0.23(-2.97%)
Feb 08, 2021 7.735 7.840 7.566 7.798 594,533 +0.23(+3.06%)
Feb 05, 2021 7.566 7.756 7.464 7.566 610,483 +0.08(+1.12%)
Feb 04, 2021 7.251 7.566 7.209 7.482 610,136 +0.34(+4.71%)
Feb 03, 2021 6.999 7.272 6.978 7.146 690,648 +0.17(+2.41%)
Feb 02, 2021 7.440 7.440 6.936 6.978 779,355 -0.36(-4.87%)
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.