Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.890 +0.100 (+1.28%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.671 8.726 8.643 8.720 170,450 +0.02(+0.25%)
Aug 30, 2016 8.682 8.704 8.622 8.698 75,072 +0.05(+0.57%)
Aug 29, 2016 8.626 8.693 8.626 8.648 124,594 +0.05(+0.58%)
Aug 26, 2016 8.748 8.748 8.571 8.599 174,298 -0.12(-1.33%)
Aug 25, 2016 8.698 8.720 8.660 8.715 156,277 +0.02(+0.19%)
Aug 24, 2016 8.660 8.720 8.621 8.698 296,298 +0.02(+0.19%)
Aug 23, 2016 8.599 8.715 8.599 8.682 209,985 +0.06(+0.70%)
Aug 22, 2016 8.660 8.671 8.527 8.621 187,955 +0.03(+0.39%)
Aug 19, 2016 8.555 8.604 8.533 8.588 187,607 -0.02(-0.26%)
Aug 18, 2016 8.505 8.643 8.505 8.610 275,987 +0.07(+0.84%)
Aug 17, 2016 8.632 8.632 8.461 8.538 285,477 -0.12(-1.34%)
Aug 16, 2016 8.676 8.682 8.631 8.654 243,710 -0.04(-0.44%)
Aug 15, 2016 8.803 8.803 8.660 8.693 208,401 -0.08(-0.88%)
Aug 12, 2016 8.786 8.814 8.731 8.770 205,553 +0.02(+0.25%)
Aug 11, 2016 8.748 8.753 8.682 8.748 244,563 +0.00(+0.00%)
Aug 10, 2016 8.731 8.775 8.726 8.748 160,042 -0.01(-0.13%)
Aug 09, 2016 8.643 8.759 8.616 8.759 139,826 +0.12(+1.34%)
Aug 08, 2016 8.648 8.726 8.626 8.643 148,021 +0.02(+0.26%)
Aug 05, 2016 8.522 8.704 8.439 8.621 479,747 +0.15(+1.82%)
Aug 04, 2016 8.439 8.472 8.384 8.467 162,672 +0.02(+0.26%)
Aug 03, 2016 8.307 8.450 7.651 8.445 204,805 +0.15(+1.79%)
Aug 02, 2016 8.345 8.351 8.268 8.296 177,859 -0.04(-0.46%)
Aug 01, 2016 8.290 8.345 8.180 8.334 205,005 +0.08(+0.93%)
Jul 29, 2016 8.246 8.317 8.202 8.257 224,676 +0.04(+0.54%)
Jul 28, 2016 8.158 8.230 8.125 8.213 100,319 +0.06(+0.68%)
Jul 27, 2016 8.108 8.191 8.092 8.158 128,533 +0.01(+0.07%)
Jul 26, 2016 8.086 8.158 8.053 8.152 144,177 +0.08(+0.96%)
Jul 25, 2016 8.075 8.114 8.020 8.075 131,209 +0.01(+0.14%)
Jul 22, 2016 7.998 8.114 7.998 8.064 128,765 +0.02(+0.21%)
Jul 21, 2016 8.064 8.103 8.037 8.048 99,598 -0.02(-0.20%)
Jul 20, 2016 7.998 8.114 7.982 8.064 117,196 +0.03(+0.41%)
Jul 19, 2016 7.943 8.031 7.899 8.031 237,145 +0.10(+1.25%)
Jul 18, 2016 7.915 7.943 7.882 7.932 263,812 +0.02(+0.21%)
Jul 15, 2016 7.888 7.921 7.827 7.915 179,905 +0.03(+0.35%)
Jul 14, 2016 7.959 7.984 7.877 7.888 173,398 -0.09(-1.17%)
Jul 13, 2016 7.993 7.993 7.943 7.982 117,397 +0.02(+0.21%)
Jul 12, 2016 7.965 7.976 7.937 7.965 291,028 -0.02(-0.28%)
Jul 11, 2016 7.893 7.993 7.849 7.987 144,764 +0.09(+1.19%)
Jul 08, 2016 7.849 7.915 7.811 7.893 366,614 +0.08(+0.99%)
Jul 07, 2016 7.893 7.915 7.789 7.816 152,912 -0.09(-1.12%)
Jul 06, 2016 7.860 7.954 7.811 7.904 240,412 +0.00(+0.00%)
Jul 05, 2016 7.954 7.998 7.899 7.904 154,193 -0.08(-0.97%)
Jul 01, 2016 7.993 7.982 7.982 7.982 219,516 +0.02(+0.28%)
Jun 30, 2016 7.866 7.965 7.800 7.959 284,996 +0.09(+1.12%)
Jun 29, 2016 7.789 7.904 7.761 7.871 276,266 +0.14(+1.78%)
Jun 28, 2016 7.524 7.761 7.524 7.733 269,621 +0.19(+2.48%)
Jun 27, 2016 7.667 7.678 7.480 7.546 363,307 -0.14(-1.79%)
Jun 24, 2016 7.623 7.827 7.517 7.684 464,218 -0.08(-0.99%)
Jun 23, 2016 7.772 7.794 7.739 7.761 142,696 +0.01(+0.07%)
Jun 22, 2016 7.789 7.822 7.728 7.756 207,073 -0.05(-0.64%)
Jun 21, 2016 7.948 7.948 7.789 7.805 189,094 -0.10(-1.32%)
Jun 20, 2016 7.882 7.937 7.860 7.910 239,300 +0.03(+0.42%)
Jun 17, 2016 7.860 7.889 7.750 7.877 843,938 +0.01(+0.07%)
Jun 16, 2016 7.634 7.877 7.634 7.871 411,285 +0.66(+9.13%)
Jun 15, 2016 7.208 7.253 7.153 7.213 281,688 +0.01(+0.14%)
Jun 14, 2016 7.237 7.247 7.143 7.203 316,498 -0.05(-0.75%)
Jun 13, 2016 7.302 7.312 7.218 7.257 387,772 -0.02(-0.34%)
Jun 10, 2016 7.282 7.327 7.232 7.282 419,717 +0.00(+0.07%)
Jun 09, 2016 7.223 7.292 7.213 7.277 203,803 +0.02(+0.27%)
Jun 08, 2016 7.223 7.262 7.173 7.257 242,322 +0.08(+1.18%)
Jun 07, 2016 7.198 7.223 7.153 7.173 178,079 +0.00(+0.00%)
Jun 06, 2016 7.168 7.208 7.118 7.173 182,957 +0.05(+0.70%)
Jun 03, 2016 7.063 7.138 7.063 7.123 226,600 +0.02(+0.28%)
Jun 02, 2016 7.088 7.108 7.029 7.103 218,167 +0.03(+0.49%)
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.