Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.890 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.