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

Ag Mortgage Investment Trust (NY: MITT )

5.620 -0.060 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 5.412 5.537 5.350 5.433 192,024 -0.06(-1.14%)
Oct 29, 2020 5.370 5.495 5.232 5.495 137,234 +0.08(+1.54%)
Oct 28, 2020 5.433 5.537 5.350 5.412 233,250 -0.15(-2.62%)
Oct 27, 2020 5.474 5.620 5.454 5.558 209,351 +0.08(+1.52%)
Oct 26, 2020 5.807 5.807 5.433 5.474 369,740 -0.25(-4.36%)
Oct 23, 2020 5.787 5.891 5.703 5.724 211,722 +0.00(+0.00%)
Oct 22, 2020 5.703 5.787 5.693 5.724 155,721 +0.06(+1.10%)
Oct 21, 2020 5.662 5.724 5.599 5.662 140,963 +0.02(+0.37%)
Oct 20, 2020 5.662 5.743 5.639 5.641 182,865 +0.02(+0.37%)
Oct 19, 2020 5.641 5.724 5.578 5.620 191,852 -0.08(-1.46%)
Oct 16, 2020 5.703 5.747 5.620 5.703 127,456 -0.04(-0.72%)
Oct 15, 2020 5.787 5.787 5.641 5.745 194,016 -0.04(-0.72%)
Oct 14, 2020 5.745 5.849 5.724 5.787 404,442 +0.02(+0.36%)
Oct 13, 2020 5.745 5.849 5.683 5.766 336,546 +0.00(+0.00%)
Oct 12, 2020 5.807 5.859 5.745 5.766 142,858 -0.08(-1.42%)
Oct 09, 2020 5.911 5.932 5.807 5.849 383,281 +0.00(+0.00%)
Oct 08, 2020 5.911 5.995 5.787 5.849 564,203 -0.08(-1.40%)
Oct 07, 2020 5.932 6.008 5.828 5.932 222,272 +0.00(+0.00%)
Oct 06, 2020 6.140 6.245 5.891 5.932 495,144 -0.21(-3.39%)
Oct 05, 2020 6.036 6.349 6.024 6.140 478,374 +0.10(+1.72%)
Oct 02, 2020 5.787 6.140 5.787 6.036 306,125 +0.04(+0.69%)
Oct 01, 2020 5.807 6.016 5.724 5.995 265,853 +0.25(+4.35%)
Sep 30, 2020 5.787 5.927 5.724 5.745 276,441 -0.08(-1.43%)
Sep 29, 2020 5.849 5.911 5.662 5.828 333,028 -0.12(-2.10%)
Sep 28, 2020 5.870 6.099 5.870 5.953 730,672 +0.02(+0.35%)
Sep 25, 2020 5.683 5.987 5.683 5.932 350,372 +0.10(+1.79%)
Sep 24, 2020 5.495 5.891 5.454 5.828 621,531 +0.25(+4.48%)
Sep 23, 2020 5.599 5.787 5.558 5.578 446,250 -0.06(-1.11%)
Sep 22, 2020 5.620 5.745 5.599 5.641 327,975 +0.00(+0.00%)
Sep 21, 2020 5.578 5.683 5.516 5.641 378,669 -0.15(-2.52%)
Sep 18, 2020 5.766 5.787 5.578 5.787 783,905 +0.08(+1.46%)
Sep 17, 2020 5.766 5.828 5.641 5.703 443,126 -0.17(-2.84%)
Sep 16, 2020 5.620 6.078 5.599 5.870 501,914 +0.19(+3.30%)
Sep 15, 2020 5.787 5.922 5.683 5.683 323,324 -0.10(-1.80%)
Sep 14, 2020 5.370 5.870 5.370 5.787 559,393 +0.35(+6.51%)
Sep 11, 2020 5.474 5.558 5.365 5.433 417,967 -0.06(-1.14%)
Sep 10, 2020 5.620 5.662 5.474 5.495 426,850 -0.10(-1.86%)
Sep 09, 2020 5.578 5.703 5.578 5.599 362,943 -0.04(-0.74%)
Sep 08, 2020 5.662 5.807 5.610 5.641 439,439 -0.06(-1.09%)
Sep 04, 2020 5.787 5.828 5.537 5.703 521,114 -0.17(-2.84%)
Sep 03, 2020 5.745 6.016 5.662 5.870 550,555 +0.00(+0.00%)
Sep 02, 2020 5.787 5.891 5.648 5.870 401,658 +0.00(+0.00%)
Sep 01, 2020 5.724 5.911 5.703 5.870 561,132 +0.08(+1.44%)
Aug 31, 2020 5.870 5.932 5.724 5.787 646,829 -0.19(-3.14%)
Aug 28, 2020 5.891 6.036 5.849 5.974 266,298 +0.02(+0.35%)
Aug 27, 2020 5.807 6.016 5.766 5.953 387,902 +0.12(+2.14%)
Aug 26, 2020 5.995 6.016 5.766 5.828 507,853 -0.25(-4.11%)
Aug 25, 2020 6.203 6.237 5.870 6.078 557,000 -0.08(-1.35%)
Aug 24, 2020 5.787 6.349 5.724 6.161 696,818 +0.31(+5.34%)
Aug 21, 2020 5.620 6.140 5.620 5.849 846,889 +0.02(+0.36%)
Aug 20, 2020 5.911 5.984 5.807 5.828 375,189 -0.17(-2.78%)
Aug 19, 2020 6.078 6.182 5.953 5.995 401,263 -0.08(-1.37%)
Aug 18, 2020 6.245 6.307 6.057 6.078 501,869 -0.23(-3.63%)
Aug 17, 2020 6.473 6.515 6.245 6.307 542,629 -0.23(-3.50%)
Aug 14, 2020 6.099 6.619 6.078 6.536 760,076 +0.31(+5.02%)
Aug 13, 2020 6.286 6.557 6.057 6.224 704,780 -0.12(-1.97%)
Aug 12, 2020 6.744 6.786 6.036 6.349 1,098,457 -0.19(-2.87%)
Aug 11, 2020 6.765 7.181 6.515 6.536 2,367,910 +0.35(+5.72%)
Aug 10, 2020 5.932 6.734 5.932 6.182 2,556,713 +0.35(+6.07%)
Aug 07, 2020 5.391 5.911 5.287 5.828 1,337,592 +0.46(+8.53%)
Aug 06, 2020 5.391 5.599 5.329 5.370 924,641 -0.02(-0.39%)
Aug 05, 2020 5.516 5.558 5.245 5.391 1,123,631 -0.10(-1.89%)
Aug 04, 2020 5.454 5.558 5.370 5.495 747,881 -0.08(-1.49%)
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.