Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.615 7.688 7.424 7.586 802,421 -0.15(-1.90%)
Nov 29, 2021 7.704 7.763 7.498 7.733 739,701 +0.10(+1.35%)
Nov 26, 2021 7.718 7.766 7.380 7.630 621,479 -0.24(-2.99%)
Nov 24, 2021 7.910 8.013 7.822 7.866 459,910 +0.04(+0.56%)
Nov 23, 2021 7.726 7.895 7.711 7.822 497,477 +0.08(+1.05%)
Nov 22, 2021 7.660 7.814 7.622 7.741 882,998 +0.13(+1.64%)
Nov 19, 2021 7.549 7.689 7.512 7.615 1,070,072 +0.01(+0.10%)
Nov 18, 2021 7.711 7.741 7.586 7.608 4,001,437 -0.15(-1.99%)
Nov 17, 2021 8.447 8.447 7.638 7.763 1,991,946 -0.63(-7.54%)
Nov 16, 2021 8.491 8.594 8.094 8.395 1,461,924 -0.91(-9.80%)
Nov 15, 2021 9.587 9.587 9.278 9.308 260,121 -0.23(-2.39%)
Nov 12, 2021 9.632 9.646 9.448 9.536 145,582 -0.06(-0.61%)
Nov 11, 2021 9.727 9.838 9.573 9.595 127,865 -0.15(-1.58%)
Nov 10, 2021 9.720 9.749 151,879 -0.01(-0.08%)
Nov 09, 2021 9.565 9.830 9.553 9.757 266,763 +0.17(+1.77%)
Nov 08, 2021 9.433 9.676 9.422 9.587 197,923 +0.02(+0.23%)
Nov 05, 2021 8.977 9.727 8.918 9.565 666,772 +0.92(+10.64%)
Nov 04, 2021 8.609 8.749 8.513 8.646 104,711 +0.04(+0.43%)
Nov 03, 2021 8.557 8.778 8.550 8.609 68,597 +0.03(+0.34%)
Nov 02, 2021 8.697 8.704 8.521 8.579 173,015 -0.19(-2.18%)
Nov 01, 2021 8.535 8.822 8.601 8.771 131,084 +0.26(+3.03%)
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%)
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.