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

Ag Mortgage Investment Trust (NY: MITT )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2021 8.712 8.764 8.513 8.513 160,918 -0.20(-2.28%)
Oct 28, 2021 8.631 8.756 8.579 8.712 468,767 +0.07(+0.77%)
Oct 27, 2021 8.609 8.704 8.572 8.646 172,159 -0.01(-0.17%)
Oct 26, 2021 8.940 8.646 8.660 351,484 -0.15(-1.75%)
Oct 25, 2021 8.918 8.984 8.793 8.815 265,864 -0.09(-0.99%)
Oct 22, 2021 8.925 8.977 8.866 8.903 125,027 -0.06(-0.66%)
Oct 21, 2021 9.013 9.146 8.947 8.962 77,707 -0.07(-0.73%)
Oct 20, 2021 9.021 9.219 9.006 9.028 102,464 -0.02(-0.24%)
Oct 19, 2021 9.080 9.131 9.013 9.050 86,120 -0.03(-0.32%)
Oct 18, 2021 9.065 9.190 9.006 9.080 141,134 +0.01(+0.16%)
Oct 15, 2021 9.072 9.220 9.058 9.065 124,845 +0.05(+0.57%)
Oct 14, 2021 9.013 9.072 8.896 9.013 140,621 +0.01(+0.16%)
Oct 13, 2021 9.036 9.046 8.881 8.999 174,112 -0.06(-0.65%)
Oct 12, 2021 8.682 9.109 8.638 9.058 562,839 +0.35(+4.06%)
Oct 11, 2021 8.550 8.815 8.498 8.704 470,327 +0.28(+3.32%)
Oct 08, 2021 8.418 8.491 8.403 8.425 52,091 +0.00(+0.00%)
Oct 07, 2021 8.395 8.528 8.395 8.425 77,025 +0.04(+0.53%)
Oct 06, 2021 8.506 8.513 8.329 8.381 85,711 -0.16(-1.89%)
Oct 05, 2021 8.682 8.682 8.467 8.543 159,620 -0.07(-0.77%)
Oct 04, 2021 8.491 8.638 8.425 8.609 179,226 +0.13(+1.56%)
Oct 01, 2021 8.410 8.491 8.292 8.476 196,922 +0.07(+0.79%)
Sep 30, 2021 8.322 8.447 8.216 8.410 207,408 +0.10(+1.15%)
Sep 29, 2021 8.314 8.381 8.167 8.314 193,658 +0.05(+0.62%)
Sep 28, 2021 8.191 8.314 8.191 8.263 454,372 +0.13(+1.60%)
Sep 27, 2021 7.924 8.157 7.924 8.133 284,393 +0.26(+3.30%)
Sep 24, 2021 7.728 7.910 7.721 7.873 348,425 +0.27(+3.61%)
Sep 23, 2021 7.598 7.678 7.584 7.598 152,958 +0.00(+0.00%)
Sep 22, 2021 7.468 7.692 7.468 7.598 155,939 +0.15(+2.04%)
Sep 21, 2021 7.418 7.497 7.338 7.447 123,685 +0.07(+0.88%)
Sep 20, 2021 7.331 7.468 7.295 7.382 297,003 -0.20(-2.67%)
Sep 17, 2021 7.447 7.591 7.447 7.584 161,474 +0.09(+1.16%)
Sep 16, 2021 7.606 7.656 7.483 7.497 107,196 -0.10(-1.33%)
Sep 15, 2021 7.490 7.627 7.483 7.598 144,998 +0.07(+0.86%)
Sep 14, 2021 7.663 7.663 7.461 7.533 122,628 -0.09(-1.14%)
Sep 13, 2021 7.548 7.656 7.454 7.620 285,398 +0.08(+1.05%)
Sep 10, 2021 7.728 7.728 7.497 7.541 180,099 -0.11(-1.42%)
Sep 09, 2021 7.635 7.743 7.555 7.649 118,575 -0.02(-0.28%)
Sep 08, 2021 7.837 7.895 7.649 7.671 141,696 -0.20(-2.48%)
Sep 07, 2021 7.887 8.017 7.830 7.866 164,874 -0.01(-0.18%)
Sep 03, 2021 7.844 7.895 7.765 7.880 130,004 +0.04(+0.55%)
Sep 02, 2021 7.945 7.967 7.808 7.837 157,826 -0.06(-0.73%)
Sep 01, 2021 7.822 7.895 7.750 7.895 113,807 +0.07(+0.92%)
Aug 31, 2021 7.714 7.880 7.714 7.822 89,723 +0.09(+1.21%)
Aug 30, 2021 7.880 7.880 7.639 7.728 198,343 -0.11(-1.38%)
Aug 27, 2021 7.736 7.905 7.736 7.837 173,603 +0.13(+1.69%)
Aug 26, 2021 7.649 7.728 7.591 7.707 187,275 +0.04(+0.47%)
Aug 25, 2021 7.707 7.779 7.678 7.671 144,828 -0.01(-0.09%)
Aug 24, 2021 7.519 7.749 7.512 7.678 183,195 +0.20(+2.61%)
Aug 23, 2021 7.375 7.483 7.331 7.483 230,641 +0.17(+2.37%)
Aug 20, 2021 7.165 7.331 7.154 7.310 198,268 +0.08(+1.10%)
Aug 19, 2021 7.273 7.288 7.086 7.230 421,334 -0.12(-1.57%)
Aug 18, 2021 7.346 7.494 7.285 7.346 193,070 -0.06(-0.78%)
Aug 17, 2021 7.396 7.411 7.259 7.403 268,496 -0.06(-0.77%)
Aug 16, 2021 7.512 7.541 7.346 7.461 280,702 -0.09(-1.24%)
Aug 13, 2021 7.526 7.635 7.497 7.555 153,255 +0.03(+0.38%)
Aug 12, 2021 7.678 7.707 7.440 7.526 200,415 -0.12(-1.51%)
Aug 11, 2021 7.620 7.678 7.555 7.642 151,263 +0.02(+0.28%)
Aug 10, 2021 7.642 7.692 7.546 7.620 206,926 -0.04(-0.47%)
Aug 09, 2021 7.801 7.801 7.623 7.656 317,755 -0.17(-2.21%)
Aug 06, 2021 7.779 7.837 7.690 7.830 191,984 +0.11(+1.40%)
Aug 05, 2021 7.418 7.794 7.418 7.721 355,166 +0.25(+3.38%)
Aug 04, 2021 7.627 7.696 7.338 7.468 409,427 -0.29(-3.72%)
Aug 03, 2021 7.793 7.808 7.613 7.757 300,215 -0.09(-1.20%)
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.