Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.89 23.07 22.85 22.98 318,848 +0.08(+0.34%)
Feb 27, 2019 22.49 22.97 22.23 22.90 340,957 +0.25(+1.08%)
Feb 26, 2019 22.88 22.88 22.43 22.66 321,944 -0.21(-0.90%)
Feb 25, 2019 22.83 22.97 22.72 22.87 354,908 +0.04(+0.17%)
Feb 22, 2019 22.71 22.90 22.71 22.83 360,054 +0.09(+0.40%)
Feb 21, 2019 22.37 22.78 22.32 22.74 309,138 +0.32(+1.44%)
Feb 20, 2019 22.36 22.58 22.30 22.41 298,914 -0.06(-0.29%)
Feb 19, 2019 22.41 22.49 22.31 22.48 321,418 +0.14(+0.64%)
Feb 15, 2019 22.40 22.45 22.30 22.34 374,908 +0.00(+0.00%)
Feb 14, 2019 22.25 22.48 22.23 22.34 482,330 +0.13(+0.58%)
Feb 13, 2019 22.22 22.28 22.15 22.21 442,074 +0.05(+0.23%)
Feb 12, 2019 22.27 22.47 22.13 22.15 2,438,358 -0.85(-3.71%)
Feb 11, 2019 23.47 23.47 22.98 23.01 192,611 -0.47(-1.98%)
Feb 08, 2019 23.45 23.49 23.31 23.47 95,622 +0.10(+0.44%)
Feb 07, 2019 23.62 23.62 23.36 23.37 89,450 -0.17(-0.71%)
Feb 06, 2019 23.72 23.72 23.42 23.54 83,489 -0.14(-0.60%)
Feb 05, 2019 23.84 23.90 23.55 23.68 75,859 -0.09(-0.38%)
Feb 04, 2019 23.54 23.77 23.42 23.77 69,854 +0.23(+0.99%)
Feb 01, 2019 23.32 23.58 23.16 23.54 119,992 +0.25(+1.05%)
Jan 31, 2019 23.23 23.31 23.06 23.29 177,635 +0.14(+0.61%)
Jan 30, 2019 23.01 23.21 22.89 23.15 104,251 +0.19(+0.84%)
Jan 29, 2019 22.88 23.06 22.78 22.96 91,024 +0.14(+0.62%)
Jan 28, 2019 22.70 22.85 22.65 22.81 71,422 +0.13(+0.57%)
Jan 25, 2019 22.56 22.81 22.56 22.68 51,679 +0.08(+0.34%)
Jan 24, 2019 22.52 22.63 22.42 22.61 70,069 +0.17(+0.75%)
Jan 23, 2019 22.10 22.48 22.10 22.44 79,786 +0.34(+1.52%)
Jan 22, 2019 22.10 22.21 21.91 22.10 109,031 -0.01(-0.06%)
Jan 18, 2019 22.28 22.31 22.06 22.12 93,611 -0.10(-0.47%)
Jan 17, 2019 22.30 22.37 22.15 22.22 76,958 -0.10(-0.46%)
Jan 16, 2019 22.14 22.34 22.14 22.32 89,288 +0.22(+0.99%)
Jan 15, 2019 22.15 22.18 22.01 22.10 110,450 -0.06(-0.29%)
Jan 14, 2019 22.09 22.39 22.01 22.17 90,076 +0.06(+0.29%)
Jan 11, 2019 21.99 22.13 21.95 22.10 74,269 +0.12(+0.53%)
Jan 10, 2019 22.09 22.19 21.97 21.99 74,961 -0.13(-0.58%)
Jan 09, 2019 22.05 22.12 21.83 22.12 76,458 +0.13(+0.59%)
Jan 08, 2019 21.96 22.13 21.83 21.99 134,793 +0.10(+0.47%)
Jan 07, 2019 21.75 22.14 21.65 21.88 133,894 +0.13(+0.59%)
Jan 04, 2019 21.25 21.77 21.16 21.75 179,408 +0.63(+3.00%)
Jan 03, 2019 20.89 21.26 20.81 21.12 135,138 +0.18(+0.86%)
Jan 02, 2019 20.44 20.95 20.19 20.94 128,216 +0.35(+1.69%)
Dec 31, 2018 21.02 21.02 20.54 20.59 263,426 -0.36(-1.73%)
Dec 28, 2018 20.84 21.07 20.75 20.95 221,726 +1.59(+8.21%)
Dec 27, 2018 19.01 19.40 18.73 19.36 305,582 +0.16(+0.86%)
Dec 26, 2018 18.40 19.22 18.40 19.20 209,838 +0.89(+4.88%)
Dec 24, 2018 18.69 18.75 18.23 18.31 171,244 -0.46(-2.44%)
Dec 21, 2018 18.87 19.42 18.76 18.76 636,803 -0.09(-0.50%)
Dec 20, 2018 19.68 19.73 18.67 18.86 342,951 -0.80(-4.06%)
Dec 19, 2018 20.07 20.14 19.66 19.66 157,042 -0.33(-1.65%)
Dec 18, 2018 19.92 20.41 19.92 19.99 190,057 +0.07(+0.35%)
Dec 17, 2018 20.61 20.74 19.77 19.92 296,911 -0.87(-4.18%)
Dec 14, 2018 20.64 20.96 20.64 20.78 110,644 +0.14(+0.68%)
Dec 13, 2018 20.86 20.90 20.64 20.64 116,088 -0.21(-1.01%)
Dec 12, 2018 21.00 21.00 20.68 20.86 110,926 -0.01(-0.06%)
Dec 11, 2018 21.02 21.08 20.87 20.87 147,962 -0.02(-0.11%)
Dec 10, 2018 21.13 21.20 20.82 20.89 125,525 -0.25(-1.17%)
Dec 07, 2018 21.24 21.24 21.05 21.14 130,986 -0.13(-0.61%)
Dec 06, 2018 20.95 21.27 20.89 21.27 151,727 +0.21(+1.00%)
Dec 04, 2018 21.35 21.44 21.02 21.05 137,284 -0.28(-1.32%)
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.