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

Ag Mortgage Investment Trust (NY: MITT )

7.910 +0.120 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2015 5.983 6.009 5.968 6.009 877,410 +0.01(+0.16%)
Mar 30, 2015 5.964 5.999 5.952 5.999 483,831 +0.05(+0.86%)
Mar 27, 2015 5.932 5.964 5.901 5.948 505,189 +0.02(+0.32%)
Mar 26, 2015 5.881 5.958 5.881 5.929 505,963 +0.04(+0.60%)
Mar 25, 2015 5.945 5.983 5.888 5.894 649,448 -0.05(-0.86%)
Mar 24, 2015 5.993 5.993 5.948 5.945 473,776 -0.05(-0.90%)
Mar 23, 2015 6.003 6.038 5.983 5.999 636,875 -0.00(-0.05%)
Mar 20, 2015 5.948 6.006 5.923 6.003 1,105,002 +0.09(+1.56%)
Mar 19, 2015 5.948 5.974 5.907 5.910 716,547 +0.34(+6.19%)
Mar 18, 2015 5.493 5.577 5.450 5.566 1,891,852 +0.10(+1.74%)
Mar 17, 2015 5.453 5.470 5.407 5.470 693,349 +0.03(+0.48%)
Mar 16, 2015 5.444 5.470 5.433 5.444 696,932 +0.02(+0.32%)
Mar 13, 2015 5.412 5.427 5.368 5.427 966,367 +0.03(+0.59%)
Mar 12, 2015 5.346 5.398 5.326 5.395 539,688 +0.07(+1.30%)
Mar 11, 2015 5.337 5.337 5.291 5.326 914,061 +0.01(+0.22%)
Mar 10, 2015 5.326 5.343 5.308 5.314 648,476 -0.02(-0.38%)
Mar 09, 2015 5.355 5.401 5.334 5.334 845,038 -0.01(-0.16%)
Mar 06, 2015 5.499 5.505 5.334 5.343 1,204,234 -0.21(-3.85%)
Mar 05, 2015 5.522 5.563 5.479 5.557 784,860 +0.03(+0.63%)
Mar 04, 2015 5.482 5.525 5.456 5.522 874,157 +0.07(+1.22%)
Mar 03, 2015 5.467 5.476 5.433 5.456 731,309 -0.01(-0.21%)
Mar 02, 2015 5.456 5.482 5.424 5.467 1,089,290 +0.03(+0.53%)
Feb 27, 2015 5.493 5.495 5.436 5.438 1,236,255 -0.03(-0.48%)
Feb 26, 2015 5.433 5.492 5.424 5.464 991,657 +0.04(+0.75%)
Feb 25, 2015 5.430 5.456 5.412 5.424 567,012 +0.00(+0.05%)
Feb 24, 2015 5.352 5.430 5.352 5.421 692,592 +0.05(+0.92%)
Feb 23, 2015 5.412 5.412 5.352 5.372 658,520 -0.02(-0.32%)
Feb 20, 2015 5.360 5.401 5.360 5.389 469,196 +0.04(+0.70%)
Feb 19, 2015 5.369 5.398 5.342 5.352 475,280 -0.01(-0.27%)
Feb 18, 2015 5.360 5.386 5.308 5.366 542,735 +0.02(+0.32%)
Feb 17, 2015 5.323 5.398 5.314 5.349 614,103 -0.01(-0.11%)
Feb 13, 2015 5.320 5.355 5.355 5.355 357,286 +0.02(+0.43%)
Feb 12, 2015 5.282 5.346 5.282 5.331 229,728 +0.06(+1.10%)
Feb 11, 2015 5.230 5.300 5.224 5.274 379,843 +0.01(+0.16%)
Feb 10, 2015 5.277 5.281 5.239 5.265 458,045 -0.01(-0.16%)
Feb 09, 2015 5.285 5.333 5.274 5.274 505,343 -0.00(-0.05%)
Feb 06, 2015 5.329 5.340 5.262 5.277 626,239 -0.07(-1.24%)
Feb 05, 2015 5.291 5.349 5.279 5.343 472,938 +0.05(+0.93%)
Feb 04, 2015 5.305 5.363 5.263 5.294 883,209 -0.06(-1.13%)
Feb 03, 2015 5.303 5.378 5.277 5.355 870,730 +0.04(+0.76%)
Feb 02, 2015 5.311 5.314 5.253 5.314 638,646 -0.00(-0.05%)
Jan 30, 2015 5.383 5.389 5.303 5.317 725,868 -0.07(-1.29%)
Jan 29, 2015 5.352 5.386 5.282 5.386 846,494 +0.01(+0.22%)
Jan 28, 2015 5.418 5.418 5.352 5.375 502,926 -0.01(-0.16%)
Jan 27, 2015 5.415 5.418 5.381 5.383 371,726 -0.03(-0.59%)
Jan 26, 2015 5.378 5.421 5.324 5.415 377,412 +0.05(+0.97%)
Jan 23, 2015 5.424 5.424 5.342 5.363 337,146 -0.04(-0.70%)
Jan 22, 2015 5.352 5.415 5.352 5.401 421,148 +0.06(+1.19%)
Jan 21, 2015 5.320 5.349 5.277 5.337 820,492 +0.01(+0.16%)
Jan 20, 2015 5.447 5.447 5.317 5.329 885,533 -0.06(-1.07%)
Jan 16, 2015 5.308 5.386 5.303 5.386 522,353 +0.06(+1.14%)
Jan 15, 2015 5.305 5.381 5.277 5.326 732,633 +0.01(+0.16%)
Jan 14, 2015 5.326 5.329 5.262 5.317 785,261 -0.04(-0.70%)
Jan 13, 2015 5.386 5.418 5.317 5.355 662,397 -0.05(-0.86%)
Jan 12, 2015 5.441 5.459 5.360 5.401 893,924 -0.06(-1.11%)
Jan 09, 2015 5.493 5.519 5.453 5.462 437,618 -0.04(-0.79%)
Jan 08, 2015 5.551 5.563 5.499 5.505 718,414 -0.04(-0.68%)
Jan 07, 2015 5.459 5.545 5.447 5.543 1,176,073 +0.09(+1.70%)
Jan 06, 2015 5.482 5.502 5.441 5.450 1,009,390 -0.00(-0.05%)
Jan 05, 2015 5.433 5.473 5.402 5.453 473,578 +0.01(+0.11%)
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.