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

Ag Mortgage Investment Trust (NY: MITT )

5.620 -0.060 (-1.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 24, 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, 2021 8.891 9.041 8.593 8.593 493,270 -0.23(-2.66%)
Mar 30, 2021 8.596 8.869 8.533 8.827 333,197 +0.23(+2.69%)
Mar 29, 2021 8.764 8.869 8.512 8.596 398,510 -0.23(-2.62%)
Mar 26, 2021 8.954 9.080 8.575 8.827 368,783 -0.02(-0.24%)
Mar 25, 2021 8.533 8.933 8.239 8.848 600,298 +0.27(+3.19%)
Mar 24, 2021 8.933 9.353 8.575 8.575 569,900 -0.21(-2.39%)
Mar 23, 2021 9.206 9.206 8.638 8.785 513,328 -0.23(-2.56%)
Mar 22, 2021 9.269 9.343 8.996 9.017 387,214 -0.32(-3.38%)
Mar 19, 2021 9.080 9.332 8.891 9.332 680,520 +0.21(+2.30%)
Mar 18, 2021 9.353 9.479 8.975 9.122 522,170 -0.36(-3.77%)
Mar 17, 2021 9.143 9.521 8.785 9.479 557,958 +0.25(+2.73%)
Mar 16, 2021 9.941 10.09 9.101 9.227 1,005,472 -0.71(-7.19%)
Mar 15, 2021 9.206 9.983 9.206 9.941 780,867 +0.78(+8.49%)
Mar 12, 2021 8.891 9.374 8.806 9.164 816,880 +0.32(+3.56%)
Mar 11, 2021 8.996 9.101 8.743 8.848 483,354 -0.13(-1.41%)
Mar 10, 2021 8.827 9.017 8.680 8.975 413,088 +0.29(+3.39%)
Mar 09, 2021 8.785 8.827 8.428 8.680 400,531 +0.02(+0.24%)
Mar 08, 2021 8.827 8.996 8.554 8.659 514,764 +0.11(+1.23%)
Mar 05, 2021 8.827 8.869 7.798 8.554 880,255 -0.13(-1.45%)
Mar 04, 2021 9.164 9.248 8.134 8.680 1,205,613 -0.55(-5.92%)
Mar 03, 2021 9.395 9.521 9.122 9.227 671,146 -0.06(-0.68%)
Mar 02, 2021 9.164 9.437 9.038 9.290 456,611 +0.15(+1.61%)
Mar 01, 2021 9.458 9.584 9.143 9.143 586,805 -0.17(-1.81%)
Feb 26, 2021 9.311 9.574 8.912 9.311 893,244 +0.00(+0.00%)
Feb 25, 2021 10.05 10.13 9.080 9.311 1,409,852 -0.80(-7.90%)
Feb 24, 2021 9.752 10.42 9.668 10.11 2,150,772 +0.53(+5.48%)
Feb 23, 2021 8.659 9.752 8.197 9.584 1,952,629 +0.61(+6.79%)
Feb 22, 2021 8.512 9.332 8.302 8.975 1,984,041 +0.48(+5.69%)
Feb 19, 2021 7.987 8.975 7.924 8.491 3,661,333 +1.28(+17.78%)
Feb 18, 2021 7.608 7.650 7.167 7.209 1,055,234 -0.48(-6.28%)
Feb 17, 2021 7.945 7.945 7.608 7.692 675,851 -0.17(-2.14%)
Feb 16, 2021 7.966 7.983 7.650 7.861 783,373 -0.04(-0.53%)
Feb 12, 2021 7.608 8.407 7.528 7.903 1,389,349 +0.34(+4.44%)
Feb 11, 2021 7.714 7.945 7.398 7.566 532,046 -0.15(-1.91%)
Feb 10, 2021 7.566 7.882 7.461 7.714 703,917 +0.15(+1.94%)
Feb 09, 2021 7.777 7.798 7.503 7.566 570,856 -0.23(-2.97%)
Feb 08, 2021 7.735 7.840 7.566 7.798 594,533 +0.23(+3.06%)
Feb 05, 2021 7.566 7.756 7.464 7.566 610,483 +0.08(+1.12%)
Feb 04, 2021 7.251 7.566 7.209 7.482 610,136 +0.34(+4.71%)
Feb 03, 2021 6.999 7.272 6.978 7.146 690,648 +0.17(+2.41%)
Feb 02, 2021 7.440 7.440 6.936 6.978 779,355 -0.36(-4.87%)
Feb 01, 2021 7.587 7.587 7.167 7.335 725,865 -0.11(-1.41%)
Jan 29, 2021 7.545 7.861 7.230 7.440 912,466 -0.08(-1.12%)
Jan 28, 2021 8.176 8.302 7.251 7.524 1,522,858 -0.86(-10.28%)
Jan 27, 2021 8.806 9.626 8.029 8.386 3,126,723 -0.57(-6.34%)
Jan 26, 2021 7.062 9.479 6.936 8.954 9,865,320 +2.00(+28.70%)
Jan 25, 2021 6.389 7.062 6.263 6.957 1,509,362 +0.55(+8.52%)
Jan 22, 2021 6.494 6.494 6.211 6.410 618,049 -0.13(-1.93%)
Jan 21, 2021 6.158 6.684 6.158 6.537 940,815 +0.34(+5.42%)
Jan 20, 2021 6.200 6.221 6.074 6.200 438,646 +0.06(+1.03%)
Jan 19, 2021 6.200 6.284 6.074 6.137 401,304 -0.02(-0.34%)
Jan 15, 2021 6.389 6.452 6.095 6.158 441,959 -0.21(-3.30%)
Jan 14, 2021 6.095 6.494 6.053 6.368 821,447 +0.23(+3.77%)
Jan 13, 2021 6.200 6.200 6.074 6.137 382,055 -0.06(-1.02%)
Jan 12, 2021 6.053 6.200 5.948 6.200 487,124 +0.19(+3.15%)
Jan 11, 2021 6.011 6.263 5.990 6.011 480,167 -0.15(-2.39%)
Jan 08, 2021 6.263 6.263 6.032 6.158 447,288 -0.04(-0.68%)
Jan 07, 2021 6.200 6.274 5.990 6.200 663,086 +0.11(+1.72%)
Jan 06, 2021 6.011 6.326 5.948 6.095 804,854 +0.19(+3.20%)
Jan 05, 2021 5.927 6.053 5.843 5.906 516,048 +0.00(+0.00%)
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.