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 (%)
Jun 30, 2020 6.765 6.869 6.494 6.640 1,280,474 -0.10(-1.54%)
Jun 29, 2020 6.661 7.035 6.557 6.744 1,421,300 +0.08(+1.25%)
Jun 26, 2020 7.098 7.181 6.546 6.661 3,265,673 -0.35(-5.04%)
Jun 25, 2020 6.369 7.639 6.307 7.015 2,518,842 +0.21(+3.06%)
Jun 24, 2020 7.077 7.348 6.619 6.807 2,134,995 -0.81(-10.66%)
Jun 23, 2020 8.305 8.305 7.597 7.618 1,484,574 -0.35(-4.44%)
Jun 22, 2020 8.305 8.326 7.597 7.972 2,328,417 -0.54(-6.36%)
Jun 19, 2020 9.512 9.533 8.513 8.513 2,129,041 -0.62(-6.83%)
Jun 18, 2020 9.762 9.950 8.930 9.138 2,187,217 -0.94(-9.30%)
Jun 17, 2020 10.95 11.01 9.991 10.07 1,373,143 -0.94(-8.51%)
Jun 16, 2020 11.51 11.64 10.20 11.01 2,646,599 +0.50(+4.75%)
Jun 15, 2020 9.866 11.34 9.471 10.51 3,125,470 -0.21(-1.94%)
Jun 12, 2020 10.62 10.72 9.367 10.72 5,627,430 +0.00(+0.00%)
Jun 11, 2020 9.783 11.57 9.159 10.72 4,596,955 -2.27(-17.47%)
Jun 10, 2020 13.22 14.30 9.367 12.99 7,408,398 +0.96(+7.96%)
Jun 09, 2020 14.72 16.42 11.70 12.03 5,457,407 -3.73(-23.65%)
Jun 08, 2020 8.243 16.32 8.243 15.76 14,820,918 +8.26(+110.28%)
Jun 05, 2020 8.264 8.347 6.931 7.493 6,424,596 +1.77(+30.91%)
Jun 04, 2020 5.370 5.995 5.245 5.724 2,852,679 +0.44(+8.27%)
Jun 03, 2020 5.183 5.412 5.085 5.287 1,479,250 +0.31(+6.28%)
Jun 02, 2020 5.308 5.370 4.975 4.975 1,133,605 -0.21(-4.02%)
Jun 01, 2020 4.996 5.454 4.975 5.183 1,396,771 +0.06(+1.22%)
May 29, 2020 5.578 5.599 5.016 5.120 2,287,628 -0.46(-8.21%)
May 28, 2020 5.849 5.870 5.537 5.578 1,147,371 -0.27(-4.63%)
May 27, 2020 6.078 6.182 5.662 5.849 1,319,119 -0.19(-3.10%)
May 26, 2020 6.140 6.224 5.745 6.036 1,258,042 +0.17(+2.84%)
May 22, 2020 5.787 5.974 5.537 5.870 958,058 -0.04(-0.70%)
May 21, 2020 6.203 6.286 5.724 5.911 1,092,512 -0.23(-3.73%)
May 20, 2020 6.265 6.661 6.057 6.140 1,682,304 +0.12(+2.08%)
May 19, 2020 5.620 6.869 5.537 6.016 3,001,312 +0.37(+6.64%)
May 18, 2020 5.412 5.828 5.141 5.641 2,358,021 +0.48(+9.27%)
May 15, 2020 4.600 5.204 4.475 5.162 2,028,680 +0.50(+10.71%)
May 14, 2020 4.246 4.663 4.059 4.663 2,055,576 +0.29(+6.67%)
May 13, 2020 4.101 4.371 3.892 4.371 2,833,586 +0.31(+7.69%)
May 12, 2020 4.350 4.392 3.976 4.059 2,318,623 -0.23(-5.34%)
May 11, 2020 4.558 4.663 4.246 4.288 2,925,952 -0.21(-4.63%)
May 08, 2020 3.622 4.579 3.622 4.496 9,015,419 -1.31(-22.58%)
May 07, 2020 5.787 6.099 5.683 5.807 1,834,219 +0.10(+1.82%)
May 06, 2020 6.057 6.265 5.641 5.703 1,051,783 -0.31(-5.19%)
May 05, 2020 6.515 6.744 5.911 6.016 1,374,120 -0.02(-0.34%)
May 04, 2020 5.641 6.182 5.474 6.036 1,054,207 +0.04(+0.69%)
May 01, 2020 6.245 6.515 5.932 5.995 934,133 -0.65(-9.72%)
Apr 30, 2020 7.077 7.244 6.432 6.640 1,601,403 -0.50(-7.00%)
Apr 29, 2020 6.869 7.452 6.702 7.140 2,203,947 +0.65(+9.94%)
Apr 28, 2020 6.120 7.077 5.954 6.494 3,104,925 +0.69(+11.83%)
Apr 27, 2020 4.996 5.891 4.850 5.807 1,885,057 +0.77(+15.29%)
Apr 24, 2020 5.349 5.391 4.787 5.037 1,263,607 -0.27(-5.10%)
Apr 23, 2020 5.516 5.683 5.266 5.308 1,120,494 -0.23(-4.14%)
Apr 22, 2020 6.057 6.057 5.266 5.537 1,511,168 -0.29(-5.00%)
Apr 21, 2020 5.745 6.140 5.620 5.828 935,591 -0.02(-0.36%)
Apr 20, 2020 5.828 6.349 5.724 5.849 1,074,140 -0.60(-9.35%)
Apr 17, 2020 6.036 6.598 5.703 6.453 2,272,543 +0.96(+17.42%)
Apr 16, 2020 6.099 6.161 5.433 5.495 1,172,361 -0.44(-7.37%)
Apr 15, 2020 5.849 6.036 5.204 5.932 1,558,971 -0.56(-8.65%)
Apr 14, 2020 7.015 7.327 6.140 6.494 2,214,890 -0.40(-5.74%)
Apr 13, 2020 8.388 8.409 6.453 6.890 2,591,035 -0.27(-3.78%)
Apr 09, 2020 8.180 9.741 6.307 7.160 6,262,309 +0.04(+0.58%)
Apr 08, 2020 5.828 7.244 5.724 7.119 4,050,841 +2.21(+44.92%)
Apr 07, 2020 4.871 5.724 4.642 4.912 2,496,040 +0.92(+22.92%)
Apr 06, 2020 3.726 4.871 3.726 3.996 1,801,593 +0.60(+17.79%)
Apr 03, 2020 3.934 4.025 3.039 3.393 1,388,421 -0.40(-10.44%)
Apr 02, 2020 4.829 5.308 3.747 3.788 1,479,270 -1.00(-20.87%)
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.