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 (%)
Mar 31, 2016 17.51 17.75 17.42 17.74 138,445 +0.19(+1.08%)
Mar 30, 2016 17.63 17.69 17.27 17.55 105,420 -0.05(-0.31%)
Mar 29, 2016 17.24 17.63 17.10 17.61 118,454 +0.35(+2.05%)
Mar 28, 2016 17.33 17.43 17.06 17.25 101,856 -0.08(-0.47%)
Mar 24, 2016 17.17 17.33 17.33 17.33 136,439 +0.08(+0.47%)
Mar 23, 2016 17.56 17.62 17.25 17.25 144,971 -0.35(-2.00%)
Mar 22, 2016 17.29 17.61 17.18 17.61 211,392 +0.20(+1.17%)
Mar 21, 2016 17.52 17.73 17.40 17.40 203,643 -0.19(-1.08%)
Mar 18, 2016 17.39 17.60 17.28 17.59 439,407 +0.27(+1.57%)
Mar 17, 2016 16.98 17.37 16.97 17.32 169,614 +0.29(+1.71%)
Mar 16, 2016 16.74 17.04 16.65 17.03 307,726 +0.27(+1.64%)
Mar 15, 2016 16.78 16.92 16.61 16.75 153,974 -0.16(-0.93%)
Mar 14, 2016 17.04 17.05 16.68 16.91 144,672 -0.10(-0.61%)
Mar 11, 2016 16.79 17.02 16.68 17.02 181,960 +0.34(+2.04%)
Mar 10, 2016 17.00 17.00 16.44 16.68 186,696 -0.25(-1.47%)
Mar 09, 2016 16.91 17.11 16.77 16.92 119,467 +0.01(+0.08%)
Mar 08, 2016 17.22 17.28 16.75 16.91 146,226 -0.35(-2.05%)
Mar 07, 2016 17.09 17.32 17.04 17.26 204,950 +0.14(+0.84%)
Mar 04, 2016 17.19 17.30 17.02 17.12 221,537 -0.04(-0.23%)
Mar 03, 2016 16.74 17.22 16.66 17.16 268,150 +0.64(+3.88%)
Mar 02, 2016 16.06 16.54 16.01 16.52 274,303 +0.46(+2.85%)
Mar 01, 2016 16.26 16.26 15.89 16.06 158,357 -0.07(-0.41%)
Feb 29, 2016 16.03 16.22 15.93 16.13 302,647 +0.10(+0.65%)
Feb 26, 2016 15.59 16.58 15.45 16.02 464,041 +0.89(+5.88%)
Feb 25, 2016 15.21 15.21 15.04 15.13 214,756 -0.01(-0.09%)
Feb 24, 2016 14.97 15.17 14.54 15.14 94,570 +0.04(+0.26%)
Feb 23, 2016 15.12 15.24 15.07 15.11 154,950 -0.01(-0.09%)
Feb 22, 2016 15.12 15.21 15.01 15.12 237,981 +0.08(+0.52%)
Feb 19, 2016 15.08 15.22 14.97 15.04 115,062 -0.13(-0.86%)
Feb 18, 2016 15.05 15.28 15.00 15.17 90,288 +0.17(+1.13%)
Feb 17, 2016 14.87 15.18 14.87 15.00 123,922 +0.18(+1.24%)
Feb 16, 2016 14.40 14.87 14.40 14.82 94,564 +0.50(+3.47%)
Feb 12, 2016 14.12 14.32 14.32 14.32 63,156 +0.22(+1.58%)
Feb 11, 2016 14.23 14.31 13.94 14.10 128,966 -0.33(-2.27%)
Feb 10, 2016 14.60 14.71 14.42 14.43 101,686 -0.12(-0.81%)
Feb 09, 2016 14.82 14.90 14.31 14.54 125,393 -0.38(-2.54%)
Feb 08, 2016 15.04 15.13 14.84 14.92 214,461 -0.29(-1.89%)
Feb 05, 2016 15.48 15.55 15.21 15.21 101,578 -0.31(-2.02%)
Feb 04, 2016 15.39 15.63 15.35 15.52 118,808 +0.10(+0.68%)
Feb 03, 2016 15.18 15.48 15.13 15.42 182,646 +0.25(+1.64%)
Feb 02, 2016 15.09 15.28 14.78 15.17 144,864 -0.03(-0.17%)
Feb 01, 2016 15.33 15.38 15.10 15.20 151,604 -0.14(-0.94%)
Jan 29, 2016 15.00 15.38 14.90 15.34 215,435 +0.47(+3.17%)
Jan 28, 2016 14.91 15.21 14.78 14.87 114,782 +0.05(+0.35%)
Jan 27, 2016 14.92 15.11 14.66 14.82 120,804 -0.16(-1.05%)
Jan 26, 2016 14.23 15.07 14.23 14.97 297,657 +0.76(+5.34%)
Jan 25, 2016 14.88 14.94 14.20 14.22 306,418 -0.67(-4.48%)
Jan 22, 2016 14.62 15.05 14.53 14.88 146,608 +0.43(+2.99%)
Jan 21, 2016 14.46 14.77 14.24 14.45 229,853 +0.05(+0.36%)
Jan 20, 2016 14.24 14.56 13.51 14.40 438,717 -0.27(-1.87%)
Jan 19, 2016 15.25 15.25 14.53 14.67 362,205 -0.50(-3.28%)
Jan 15, 2016 15.46 15.17 15.17 15.17 397,597 -0.64(-4.05%)
Jan 14, 2016 15.80 15.93 15.41 15.81 175,806 -0.03(-0.16%)
Jan 13, 2016 16.37 16.43 15.65 15.84 186,472 -0.54(-3.27%)
Jan 12, 2016 16.86 16.86 16.18 16.37 194,680 -0.35(-2.11%)
Jan 11, 2016 16.85 17.01 16.66 16.73 173,887 -0.13(-0.78%)
Jan 08, 2016 17.04 17.12 16.85 16.86 168,938 -0.20(-1.15%)
Jan 07, 2016 17.36 17.42 17.05 17.05 149,005 -0.47(-2.69%)
Jan 06, 2016 17.26 17.62 17.26 17.53 161,015 +0.18(+1.06%)
Jan 05, 2016 16.96 17.47 16.90 17.34 169,262 +0.42(+2.47%)
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.