Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.910 +0.120 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.384 5.422 5.161 5.198 749,278 -0.19(-3.46%)
Jul 30, 2020 5.645 5.664 5.329 5.384 1,034,316 -0.32(-5.56%)
Jul 29, 2020 5.869 5.869 5.664 5.701 622,513 -0.11(-1.92%)
Jul 28, 2020 5.701 5.981 5.664 5.813 979,316 +0.07(+1.30%)
Jul 27, 2020 5.906 5.906 5.701 5.738 665,982 -0.13(-2.22%)
Jul 24, 2020 5.887 5.981 5.776 5.869 1,064,017 +0.00(+0.00%)
Jul 23, 2020 5.981 6.074 5.804 5.869 1,128,440 -0.11(-1.87%)
Jul 22, 2020 5.981 6.186 5.869 5.981 884,923 +0.00(+0.00%)
Jul 21, 2020 5.906 6.186 5.776 5.981 1,417,824 +0.06(+0.94%)
Jul 20, 2020 5.999 6.018 5.850 5.925 877,436 -0.02(-0.31%)
Jul 17, 2020 6.465 6.521 5.943 5.943 1,047,969 -0.41(-6.45%)
Jul 16, 2020 6.335 6.875 6.092 6.353 1,239,864 -0.15(-2.29%)
Jul 15, 2020 6.148 6.540 6.018 6.502 1,476,858 +0.61(+10.44%)
Jul 14, 2020 5.701 5.999 5.701 5.887 754,732 +0.02(+0.32%)
Jul 13, 2020 5.887 6.055 5.804 5.869 882,589 -0.04(-0.63%)
Jul 10, 2020 5.738 5.999 5.664 5.906 1,232,766 +0.04(+0.63%)
Jul 09, 2020 5.943 5.962 5.683 5.869 905,054 -0.07(-1.25%)
Jul 08, 2020 5.887 6.092 5.701 5.943 1,030,292 +0.02(+0.31%)
Jul 07, 2020 5.962 6.214 5.906 5.925 1,215,283 -0.39(-6.19%)
Jul 06, 2020 6.409 6.484 5.999 6.316 1,209,355 -0.15(-2.31%)
Jul 02, 2020 6.577 6.670 6.074 6.465 1,463,239 +0.11(+1.76%)
Jul 01, 2020 5.981 6.838 5.962 6.353 2,022,288 +0.41(+6.90%)
Jun 30, 2020 6.055 6.148 5.813 5.943 1,430,556 -0.09(-1.54%)
Jun 29, 2020 5.962 6.297 5.869 6.037 1,587,888 +0.07(+1.25%)
Jun 26, 2020 6.353 6.428 5.860 5.962 3,648,436 -0.32(-5.04%)
Jun 25, 2020 5.701 6.838 5.645 6.279 2,814,070 +0.19(+3.06%)
Jun 24, 2020 6.335 6.577 5.925 6.092 2,385,234 -0.73(-10.66%)
Jun 23, 2020 7.434 7.434 6.800 6.819 1,658,578 -0.32(-4.44%)
Jun 22, 2020 7.434 7.453 6.800 7.136 2,601,326 -0.48(-6.36%)
Jun 19, 2020 8.514 8.533 7.620 7.620 2,378,582 -0.56(-6.83%)
Jun 18, 2020 8.738 8.906 7.993 8.179 2,443,577 -0.84(-9.30%)
Jun 17, 2020 9.800 9.856 8.943 9.018 1,534,086 -0.84(-8.51%)
Jun 16, 2020 10.30 10.41 9.129 9.856 2,956,801 +0.45(+4.75%)
Jun 15, 2020 8.831 10.15 8.477 9.409 3,491,800 -0.19(-1.94%)
Jun 12, 2020 9.502 9.595 8.384 9.595 6,287,011 +0.00(+0.00%)
Jun 11, 2020 8.757 10.36 8.198 9.595 5,135,756 -2.03(-17.47%)
Jun 10, 2020 11.83 12.80 8.384 11.63 8,276,722 +0.86(+7.96%)
Jun 09, 2020 13.17 14.70 10.47 10.77 6,097,060 -3.33(-23.65%)
Jun 08, 2020 7.378 14.61 7.378 14.10 16,558,050 +7.40(+110.28%)
Jun 05, 2020 7.397 7.471 6.204 6.707 7,177,611 +1.58(+30.91%)
Jun 04, 2020 4.807 5.366 4.695 5.124 3,187,036 +0.39(+8.27%)
Jun 03, 2020 4.639 4.844 4.552 4.732 1,652,630 +0.28(+6.28%)
Jun 02, 2020 4.751 4.807 4.453 4.453 1,266,473 -0.19(-4.02%)
Jun 01, 2020 4.471 4.881 4.453 4.639 1,560,484 +0.06(+1.22%)
May 29, 2020 4.993 5.012 4.490 4.583 2,555,757 -0.41(-8.21%)
May 28, 2020 5.235 5.254 4.956 4.993 1,281,852 -0.24(-4.63%)
May 27, 2020 5.440 5.533 5.068 5.235 1,473,730 -0.17(-3.10%)
May 26, 2020 5.496 5.571 5.142 5.403 1,405,494 +0.15(+2.84%)
May 22, 2020 5.179 5.347 4.956 5.254 1,070,351 -0.04(-0.70%)
May 21, 2020 5.552 5.627 5.124 5.291 1,220,564 -0.20(-3.73%)
May 20, 2020 5.608 5.962 5.422 5.496 1,879,484 +0.11(+2.08%)
May 19, 2020 5.030 6.148 4.956 5.384 3,353,091 +0.34(+6.64%)
May 18, 2020 4.844 5.217 4.602 5.049 2,634,400 +0.43(+9.27%)
May 15, 2020 4.118 4.658 4.006 4.621 2,266,458 +0.45(+10.71%)
May 14, 2020 3.801 4.173 3.633 4.173 2,296,507 +0.26(+6.67%)
May 13, 2020 3.670 3.913 3.484 3.913 3,165,705 +0.28(+7.69%)
May 12, 2020 3.894 3.931 3.559 3.633 2,590,385 -0.20(-5.34%)
May 11, 2020 4.080 4.173 3.801 3.838 3,268,898 -0.19(-4.63%)
May 08, 2020 3.242 4.099 3.242 4.024 10,072,100 -1.17(-22.58%)
May 07, 2020 5.179 5.459 5.086 5.198 2,049,205 +0.09(+1.82%)
May 06, 2020 5.422 5.608 5.049 5.105 1,175,060 -0.28(-5.19%)
May 05, 2020 5.832 6.037 5.291 5.384 1,535,178 -0.02(-0.34%)
May 04, 2020 5.049 5.533 4.900 5.403 1,177,769 +0.04(+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.