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

Ag Mortgage Investment Trust (NY: MITT )

7.810 -0.100 (-1.26%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 20, 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 (%)
Jan 29, 2021 6.888 7.176 6.600 6.792 999,556 -0.08(-1.12%)
Jan 28, 2021 7.464 7.579 6.619 6.869 1,668,206 -0.79(-10.28%)
Jan 27, 2021 8.039 8.787 7.329 7.655 3,425,152 -0.52(-6.34%)
Jan 26, 2021 6.447 8.653 6.332 8.173 10,806,910 +1.82(+28.70%)
Jan 25, 2021 5.833 6.447 5.718 6.351 1,653,423 +0.50(+8.52%)
Jan 22, 2021 5.929 5.929 5.670 5.852 677,038 -0.12(-1.93%)
Jan 21, 2021 5.622 6.101 5.622 5.967 1,030,611 +0.31(+5.42%)
Jan 20, 2021 5.660 5.679 5.545 5.660 480,513 +0.06(+1.03%)
Jan 19, 2021 5.660 5.737 5.545 5.602 439,606 -0.02(-0.34%)
Jan 15, 2021 5.833 5.890 5.564 5.622 484,142 -0.19(-3.30%)
Jan 14, 2021 5.564 5.929 5.526 5.814 899,850 +0.21(+3.77%)
Jan 13, 2021 5.660 5.660 5.545 5.602 418,520 -0.06(-1.02%)
Jan 12, 2021 5.526 5.660 5.430 5.660 533,618 +0.17(+3.15%)
Jan 11, 2021 5.487 5.718 5.468 5.487 525,997 -0.13(-2.39%)
Jan 08, 2021 5.718 5.718 5.507 5.622 489,979 -0.04(-0.68%)
Jan 07, 2021 5.660 5.727 5.468 5.660 726,374 +0.10(+1.72%)
Jan 06, 2021 5.487 5.775 5.430 5.564 881,673 +0.17(+3.20%)
Jan 05, 2021 5.411 5.526 5.334 5.391 565,302 +0.00(+0.00%)
Jan 04, 2021 5.718 5.718 5.315 5.391 1,124,721 -0.27(-4.75%)
Dec 31, 2020 5.660 5.660 5.660 691,895 -0.17(-2.96%)
Dec 30, 2020 5.967 6.063 5.794 5.833 691,895 +0.04(+0.66%)
Dec 29, 2020 6.018 6.018 5.738 5.794 674,426 -0.15(-2.51%)
Dec 28, 2020 5.887 6.223 5.869 5.943 936,386 +0.02(+0.31%)
Dec 24, 2020 6.130 6.130 5.814 5.925 322,790 -0.13(-2.15%)
Dec 23, 2020 5.627 6.241 5.589 6.055 1,104,799 +0.35(+6.21%)
Dec 22, 2020 5.776 5.813 5.496 5.701 873,201 -0.07(-1.29%)
Dec 21, 2020 5.981 5.999 5.645 5.776 823,538 -0.09(-1.59%)
Dec 18, 2020 6.111 6.186 5.869 5.869 599,046 -0.28(-4.55%)
Dec 17, 2020 5.999 6.148 5.887 6.148 668,258 +0.09(+1.54%)
Dec 16, 2020 6.037 6.074 5.906 6.055 555,291 +0.06(+0.93%)
Dec 15, 2020 5.925 6.018 5.850 5.999 426,510 +0.13(+2.22%)
Dec 14, 2020 6.092 6.223 5.869 5.869 551,142 -0.11(-1.87%)
Dec 11, 2020 6.055 6.111 5.869 5.981 661,146 -0.07(-1.23%)
Dec 10, 2020 6.055 6.167 5.981 6.055 518,362 -0.06(-0.91%)
Dec 09, 2020 6.372 6.391 6.055 6.111 706,359 -0.20(-3.24%)
Dec 08, 2020 6.148 6.391 6.148 6.316 515,139 +0.11(+1.80%)
Dec 07, 2020 6.372 6.428 6.055 6.204 630,338 -0.13(-2.06%)
Dec 04, 2020 6.409 6.428 6.241 6.335 691,955 +0.09(+1.49%)
Dec 03, 2020 6.297 6.428 6.130 6.241 587,275 +0.04(+0.60%)
Dec 02, 2020 5.999 6.260 5.925 6.204 605,894 +0.15(+2.46%)
Dec 01, 2020 6.055 6.335 6.018 6.055 743,708 +0.13(+2.20%)
Nov 30, 2020 6.465 6.502 5.925 5.925 1,165,496 -0.58(-8.88%)
Nov 27, 2020 6.521 6.577 6.204 6.502 663,025 +0.09(+1.45%)
Nov 25, 2020 6.689 6.689 6.148 6.409 1,222,836 -0.13(-1.99%)
Nov 24, 2020 6.297 6.819 6.260 6.540 1,439,307 +0.35(+5.72%)
Nov 23, 2020 5.850 6.260 5.720 6.186 1,261,979 +0.45(+7.79%)
Nov 20, 2020 5.850 5.887 5.627 5.738 625,722 -0.07(-1.28%)
Nov 19, 2020 5.981 5.999 5.552 5.813 953,584 -0.13(-2.19%)
Nov 18, 2020 5.552 6.223 5.533 5.943 3,032,520 +0.52(+9.62%)
Nov 17, 2020 5.198 5.627 5.179 5.422 1,079,215 +0.20(+3.93%)
Nov 16, 2020 5.366 5.366 5.179 5.217 1,591,085 +0.11(+2.19%)
Nov 13, 2020 4.993 5.142 4.993 5.105 401,421 +0.15(+3.01%)
Nov 12, 2020 5.030 5.142 4.937 4.956 406,451 -0.19(-3.62%)
Nov 11, 2020 5.198 5.217 5.068 5.142 400,227 -0.04(-0.72%)
Nov 10, 2020 5.310 5.310 5.124 5.179 1,209,916 -0.02(-0.36%)
Nov 09, 2020 5.478 5.627 5.161 5.198 1,791,065 +0.17(+3.33%)
Nov 06, 2020 5.310 5.347 5.030 5.030 392,834 -0.20(-3.91%)
Nov 05, 2020 5.124 5.273 5.124 5.235 303,449 +0.07(+1.44%)
Nov 04, 2020 5.068 5.198 4.881 5.161 217,332 -0.04(-0.72%)
Nov 03, 2020 5.030 5.198 4.993 5.198 307,968 +0.20(+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.