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

Ag Mortgage Investment Trust (NY: MITT )

5.650 +0.140 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 6.630 6.802 6.427 6.787 504,643 +0.08(+1.23%)
Feb 25, 2022 7.027 6.810 6.607 6.705 425,662 -0.20(-2.83%)
Feb 24, 2022 6.832 6.952 6.397 6.900 547,708 +0.05(+0.77%)
Feb 23, 2022 6.997 7.110 6.840 6.847 287,631 -0.18(-2.56%)
Feb 22, 2022 6.982 7.125 6.832 7.027 421,549 +0.02(+0.21%)
Feb 18, 2022 7.012 0 -0.25(-3.41%)
Feb 17, 2022 7.418 7.455 7.200 7.260 209,081 -0.12(-1.63%)
Feb 16, 2022 7.350 7.421 7.328 7.380 90,209 +0.03(+0.41%)
Feb 15, 2022 7.350 7.455 7.320 7.350 82,313 +0.08(+1.03%)
Feb 14, 2022 7.373 7.440 7.200 7.275 205,114 -0.10(-1.32%)
Feb 11, 2022 7.388 7.433 7.253 7.373 255,588 +0.05(+0.61%)
Feb 10, 2022 7.433 7.528 7.309 7.328 195,042 -0.13(-1.71%)
Feb 09, 2022 7.530 7.568 7.440 7.455 115,519 -0.05(-0.70%)
Feb 08, 2022 7.546 7.583 7.470 7.508 114,963 +0.04(+0.50%)
Feb 07, 2022 7.463 7.703 7.430 7.470 186,123 -0.07(-0.90%)
Feb 04, 2022 7.493 7.576 7.313 7.538 218,605 +0.05(+0.70%)
Feb 03, 2022 7.598 7.478 7.485 156,087 -0.20(-2.54%)
Feb 02, 2022 7.823 7.823 7.500 7.681 204,043 -0.02(-0.29%)
Feb 01, 2022 7.898 8.019 7.673 7.703 232,731 -0.20(-2.47%)
Jan 31, 2022 7.636 7.898 7.898 371,039 +0.29(+3.85%)
Jan 28, 2022 7.538 7.606 7.343 7.606 244,370 +0.02(+0.30%)
Jan 27, 2022 7.591 7.831 7.568 7.583 489,730 -0.03(-0.39%)
Jan 26, 2022 7.733 7.913 7.598 7.613 806,146 -0.05(-0.59%)
Jan 25, 2022 7.298 7.677 7.199 7.658 216,755 +0.28(+3.76%)
Jan 24, 2022 7.395 7.437 6.967 7.380 755,209 -0.14(-1.80%)
Jan 21, 2022 7.455 7.527 7.343 7.515 494,534 +0.04(+0.50%)
Jan 20, 2022 7.553 7.621 7.470 7.478 270,817 -0.07(-0.90%)
Jan 19, 2022 7.636 7.651 7.483 7.546 269,867 -0.03(-0.40%)
Jan 18, 2022 7.636 7.651 7.515 7.576 333,678 -0.08(-0.98%)
Jan 14, 2022 7.651 0 -0.15(-1.92%)
Jan 13, 2022 7.868 7.951 7.786 7.801 108,296 -0.04(-0.48%)
Jan 12, 2022 7.801 7.913 7.771 7.838 293,394 +0.04(+0.48%)
Jan 11, 2022 7.763 7.853 7.726 7.801 385,210 +0.08(+1.07%)
Jan 10, 2022 7.808 7.831 7.658 7.718 346,005 -0.08(-1.06%)
Jan 07, 2022 7.778 7.932 7.778 7.801 241,936 +0.05(+0.58%)
Jan 06, 2022 7.793 7.853 7.681 7.756 150,282 +0.04(+0.49%)
Jan 05, 2022 7.823 7.913 7.718 7.718 268,762 -0.08(-1.06%)
Jan 04, 2022 7.756 8.007 7.756 7.801 215,260 +0.03(+0.39%)
Jan 03, 2022 7.718 7.973 7.718 7.771 304,148 +0.08(+0.98%)
Dec 31, 2021 7.718 7.795 7.643 7.696 197,201 -0.07(-0.87%)
Dec 30, 2021 7.703 7.861 7.703 7.763 218,538 +0.03(+0.39%)
Dec 29, 2021 7.792 7.799 7.660 7.733 231,071 -0.06(-0.76%)
Dec 28, 2021 7.763 7.991 7.763 7.792 366,706 -0.02(-0.28%)
Dec 27, 2021 7.807 7.895 7.726 7.814 268,850 +0.00(+0.00%)
Dec 23, 2021 7.652 7.844 7.652 7.814 171,349 +0.09(+1.14%)
Dec 22, 2021 7.748 7.814 7.678 7.726 310,549 +0.04(+0.48%)
Dec 21, 2021 7.476 7.792 7.476 7.689 255,500 +0.24(+3.26%)
Dec 20, 2021 7.586 7.586 7.314 7.446 596,392 -0.24(-3.07%)
Dec 17, 2021 7.726 7.792 7.520 7.682 1,211,070 -0.07(-0.85%)
Dec 16, 2021 7.718 7.855 7.660 7.748 257,564 +0.04(+0.48%)
Dec 15, 2021 7.608 7.741 7.468 7.711 376,512 +0.05(+0.67%)
Dec 14, 2021 7.704 7.844 7.601 7.660 339,981 -0.07(-0.95%)
Dec 13, 2021 8.013 8.013 7.652 7.733 478,982 -0.21(-2.69%)
Dec 10, 2021 8.072 8.116 7.917 7.947 270,942 -0.06(-0.74%)
Dec 09, 2021 7.925 8.086 7.902 8.005 266,681 +0.04(+0.55%)
Dec 08, 2021 7.925 8.142 7.910 7.961 603,277 +0.01(+0.19%)
Dec 07, 2021 7.888 8.005 7.807 7.947 434,108 +0.13(+1.69%)
Dec 06, 2021 7.645 7.885 7.638 7.814 776,185 +0.18(+2.31%)
Dec 03, 2021 7.718 7.759 7.623 7.638 438,479 -0.08(-1.05%)
Dec 02, 2021 7.711 7.777 7.498 7.718 1,413,274 +0.10(+1.35%)
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.