Ag Mortgage Investment Trust (NY: MITT )

4.120 USD -0.010 (-0.24%)
Streaming Delayed Price Updated: 9:02 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.97 18.03 17.84 18.02 229,608 +0.11(+0.61%)
Jan 30, 2019 17.80 17.96 17.71 17.91 134,754 +0.15(+0.84%)
Jan 29, 2019 17.70 17.84 17.62 17.76 117,656 +0.11(+0.62%)
Jan 28, 2019 17.56 17.68 17.52 17.65 92,319 +0.10(+0.57%)
Jan 25, 2019 17.45 17.65 17.45 17.55 66,800 +0.06(+0.34%)
Jan 24, 2019 17.42 17.51 17.34 17.49 90,570 +0.13(+0.75%)
Jan 23, 2019 17.10 17.39 17.10 17.36 103,130 +0.26(+1.52%)
Jan 22, 2019 17.10 17.18 16.95 17.10 140,932 -0.01(-0.06%)
Jan 18, 2019 17.24 17.26 17.07 17.11 121,000 -0.08(-0.47%)
Jan 17, 2019 17.25 17.31 17.14 17.19 99,475 -0.08(-0.46%)
Jan 16, 2019 17.13 17.28 17.13 17.27 115,413 +0.17(+0.99%)
Jan 15, 2019 17.14 17.16 17.03 17.10 142,766 -0.05(-0.29%)
Jan 14, 2019 17.09 17.32 17.03 17.15 116,431 +0.05(+0.29%)
Jan 11, 2019 17.01 17.12 16.98 17.10 96,000 +0.09(+0.53%)
Jan 10, 2019 17.09 17.17 17.00 17.01 96,894 -0.10(-0.58%)
Jan 09, 2019 17.06 17.11 16.89 17.11 98,829 +0.10(+0.59%)
Jan 08, 2019 16.99 17.12 16.89 17.01 174,232 +0.08(+0.47%)
Jan 07, 2019 16.83 17.13 16.75 16.93 173,069 +0.10(+0.59%)
Jan 04, 2019 16.44 16.84 16.37 16.83 231,900 +0.49(+3.00%)
Jan 03, 2019 16.16 16.45 16.10 16.34 174,677 +0.14(+0.86%)
Jan 02, 2019 15.81 16.21 15.62 16.20 165,730 +0.27(+1.69%)
Dec 31, 2018 16.26 16.26 15.89 15.93 340,500 -0.28(-1.73%)
Dec 28, 2018 16.12 16.30 16.05 16.21 286,600 -0.27(-1.64%)
Dec 27, 2018 16.18 16.51 15.94 16.48 359,039 +0.14(+0.86%)
Dec 26, 2018 15.66 16.36 15.66 16.34 246,546 +0.76(+4.88%)
Dec 24, 2018 15.91 15.96 15.52 15.58 201,200 -0.39(-2.44%)
Dec 21, 2018 16.06 16.53 15.97 15.97 748,200 -0.08(-0.50%)
Dec 20, 2018 16.75 16.79 15.89 16.05 402,945 -0.68(-4.06%)
Dec 19, 2018 17.08 17.14 16.73 16.73 184,514 -0.28(-1.65%)
Dec 18, 2018 16.95 17.37 16.95 17.01 223,304 +0.06(+0.35%)
Dec 17, 2018 17.54 17.65 16.83 16.95 348,851 -0.74(-4.18%)
Dec 14, 2018 17.57 17.84 17.57 17.69 130,000 +0.12(+0.68%)
Dec 13, 2018 17.75 17.79 17.57 17.57 136,396 -0.18(-1.01%)
Dec 12, 2018 17.87 17.87 17.60 17.75 130,331 -0.01(-0.06%)
Dec 11, 2018 17.89 17.94 17.76 17.76 173,846 -0.02(-0.11%)
Dec 10, 2018 17.98 18.04 17.72 17.78 147,484 -0.21(-1.17%)
Dec 07, 2018 18.08 18.08 17.92 17.99 153,900 -0.11(-0.61%)
Dec 06, 2018 17.83 18.10 17.78 18.10 178,269 +0.18(+1.00%)
Dec 04, 2018 18.17 18.25 17.89 17.92 161,300 -0.24(-1.32%)
Dec 03, 2018 18.36 18.36 18.06 18.16 171,821 +0.00(+0.00%)
Nov 30, 2018 18.20 18.29 18.06 18.16 262,500 -0.08(-0.44%)
Nov 29, 2018 18.10 18.31 18.08 18.24 80,975 +0.10(+0.55%)
Nov 28, 2018 18.03 18.23 18.00 18.14 146,985 +0.10(+0.55%)
Nov 27, 2018 18.14 18.20 18.04 18.04 99,267 -0.07(-0.39%)
Nov 26, 2018 18.12 18.17 17.97 18.11 124,869 +0.12(+0.67%)
Nov 23, 2018 17.86 18.09 17.86 17.99 48,700 +0.01(+0.06%)
Nov 21, 2018 17.98 17.98 17.98 0 -0.03(-0.17%)
Nov 20, 2018 18.10 18.16 17.85 18.01 225,590 -0.07(-0.39%)
Nov 19, 2018 18.16 18.29 17.99 18.08 99,008 -0.06(-0.33%)
Nov 16, 2018 18.03 18.14 17.94 18.14 99,600 +0.07(+0.39%)
Nov 15, 2018 18.18 18.18 17.95 18.07 128,752 -0.18(-0.99%)
Nov 14, 2018 18.33 18.33 18.11 18.25 87,565 -0.01(-0.05%)
Nov 13, 2018 18.14 18.33 18.11 18.26 105,857 +0.16(+0.88%)
Nov 12, 2018 18.03 18.29 17.98 18.10 139,825 +0.09(+0.50%)
Nov 09, 2018 18.10 18.11 17.82 18.01 152,600 -0.07(-0.39%)
Nov 08, 2018 17.74 18.08 17.58 18.08 152,030 +0.46(+2.61%)
Nov 07, 2018 17.55 17.71 17.38 17.62 122,399 +0.09(+0.51%)
Nov 06, 2018 17.41 17.55 17.36 17.53 56,467 +0.12(+0.69%)
Nov 05, 2018 17.56 17.64 17.37 17.41 63,655 -0.06(-0.34%)
Nov 02, 2018 17.17 17.54 17.17 17.47 136,900 +0.12(+0.69%)
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.