Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.