Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

4.260 USD +0.950 (+28.70%)
Official Closing Price Updated: 6:23 PM EST, Jan 26, 2021 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 (%)
Jan 26, 2021 3.360 4.510 3.298 4.260 20,727,048 +0.95(+28.70%)
Jan 25, 2021 3.040 3.360 2.980 3.310 3,172,341 +0.26(+8.52%)
Jan 22, 2021 3.090 3.090 2.955 3.050 1,299,000 -0.06(-1.93%)
Jan 21, 2021 2.930 3.180 2.930 3.110 1,977,383 +0.16(+5.42%)
Jan 20, 2021 2.950 2.960 2.890 2.950 921,937 +0.03(+1.03%)
Jan 19, 2021 2.950 2.990 2.890 2.920 843,452 -0.01(-0.34%)
Jan 15, 2021 3.040 3.070 2.900 2.930 928,900 -0.10(-3.30%)
Jan 14, 2021 2.900 3.090 2.880 3.030 1,726,498 +0.11(+3.77%)
Jan 13, 2021 2.950 2.950 2.890 2.920 802,994 -0.03(-1.02%)
Jan 12, 2021 2.880 2.950 2.830 2.950 1,023,827 +0.09(+3.15%)
Jan 11, 2021 2.860 2.980 2.850 2.860 1,009,205 -0.07(-2.39%)
Jan 08, 2021 2.980 2.980 2.870 2.930 940,100 -0.02(-0.68%)
Jan 07, 2021 2.950 2.985 2.850 2.950 1,393,659 +0.05(+1.72%)
Jan 06, 2021 2.860 3.010 2.830 2.900 1,691,623 +0.09(+3.20%)
Jan 05, 2021 2.820 2.880 2.780 2.810 1,084,618 +0.00(+0.00%)
Jan 04, 2021 2.980 2.980 2.770 2.810 2,157,947 -0.14(-4.75%)
Dec 31, 2020 2.950 2.950 2.950 1,327,505 -0.09(-2.96%)
Dec 30, 2020 3.110 3.160 3.020 3.040 1,327,505 -0.07(-2.25%)
Dec 29, 2020 3.230 3.230 3.080 3.110 1,256,542 -0.08(-2.51%)
Dec 28, 2020 3.160 3.340 3.150 3.190 1,744,607 +0.01(+0.31%)
Dec 24, 2020 3.290 3.290 3.121 3.180 601,400 -0.07(-2.15%)
Dec 23, 2020 3.020 3.350 3.000 3.250 2,058,381 +0.19(+6.21%)
Dec 22, 2020 3.100 3.120 2.950 3.060 1,626,885 -0.04(-1.29%)
Dec 21, 2020 3.210 3.220 3.030 3.100 1,534,357 -0.05(-1.59%)
Dec 18, 2020 3.280 3.320 3.150 3.150 1,116,100 -0.15(-4.55%)
Dec 17, 2020 3.220 3.300 3.160 3.300 1,245,050 +0.05(+1.54%)
Dec 16, 2020 3.240 3.260 3.170 3.250 1,034,579 +0.03(+0.93%)
Dec 15, 2020 3.180 3.230 3.140 3.220 794,644 +0.07(+2.22%)
Dec 14, 2020 3.270 3.340 3.150 3.150 1,026,849 -0.06(-1.87%)
Dec 11, 2020 3.250 3.280 3.150 3.210 1,231,800 -0.04(-1.23%)
Dec 10, 2020 3.250 3.310 3.210 3.250 965,775 -0.03(-0.91%)
Dec 09, 2020 3.420 3.430 3.250 3.280 1,316,037 -0.11(-3.24%)
Dec 08, 2020 3.300 3.430 3.300 3.390 959,770 +0.06(+1.80%)
Dec 07, 2020 3.420 3.450 3.250 3.330 1,174,400 -0.07(-2.06%)
Dec 04, 2020 3.440 3.450 3.350 3.400 1,289,200 +0.05(+1.49%)
Dec 03, 2020 3.380 3.450 3.290 3.350 1,094,169 +0.02(+0.60%)
Dec 02, 2020 3.220 3.360 3.180 3.330 1,128,859 +0.08(+2.46%)
Dec 01, 2020 3.250 3.400 3.230 3.250 1,385,624 +0.07(+2.20%)
Nov 30, 2020 3.470 3.490 3.180 3.180 2,171,467 -0.31(-8.88%)
Nov 27, 2020 3.500 3.530 3.330 3.490 1,235,300 +0.05(+1.45%)
Nov 25, 2020 3.590 3.590 3.300 3.440 2,278,300 -0.07(-1.99%)
Nov 24, 2020 3.380 3.660 3.360 3.510 2,681,613 +0.19(+5.72%)
Nov 23, 2020 3.140 3.360 3.070 3.320 2,351,227 +0.24(+7.79%)
Nov 20, 2020 3.140 3.160 3.020 3.080 1,165,800 -0.04(-1.28%)
Nov 19, 2020 3.210 3.220 2.980 3.120 1,776,648 -0.07(-2.19%)
Nov 18, 2020 2.980 3.340 2.970 3.190 5,649,971 +0.28(+9.62%)
Nov 17, 2020 2.790 3.020 2.780 2.910 2,010,716 +0.11(+3.93%)
Nov 16, 2020 2.880 2.880 2.780 2.800 2,964,394 +0.06(+2.19%)
Nov 13, 2020 2.680 2.760 2.680 2.740 747,900 +0.08(+3.01%)
Nov 12, 2020 2.700 2.760 2.650 2.660 757,270 -0.10(-3.62%)
Nov 11, 2020 2.790 2.800 2.720 2.760 745,675 -0.02(-0.72%)
Nov 10, 2020 2.850 2.850 2.750 2.780 2,254,228 -0.01(-0.36%)
Nov 09, 2020 2.940 3.020 2.770 2.790 3,336,982 +0.09(+3.33%)
Nov 06, 2020 2.850 2.870 2.700 2.700 731,900 -0.11(-3.91%)
Nov 05, 2020 2.750 2.830 2.750 2.810 565,365 +0.04(+1.44%)
Nov 04, 2020 2.720 2.790 2.620 2.770 404,918 -0.02(-0.72%)
Nov 03, 2020 2.700 2.790 2.680 2.790 573,785 +0.11(+4.10%)
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.