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

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 30, 2021 7.671 7.840 7.538 7.650 597,616 -0.13(-1.62%)
Jul 29, 2021 7.664 8.008 7.664 7.776 514,552 +0.20(+2.59%)
Jul 28, 2021 7.524 7.664 7.425 7.580 340,136 +0.05(+0.65%)
Jul 27, 2021 7.636 7.636 7.384 7.531 217,123 -0.08(-1.11%)
Jul 26, 2021 7.468 7.840 7.432 7.615 341,328 +0.05(+0.65%)
Jul 23, 2021 7.776 7.861 7.473 7.566 668,338 -0.20(-2.62%)
Jul 22, 2021 7.959 8.064 7.748 7.769 320,267 -0.36(-4.40%)
Jul 21, 2021 8.127 8.359 8.085 8.127 503,130 +0.11(+1.31%)
Jul 20, 2021 7.559 8.148 7.559 8.022 350,340 +0.29(+3.81%)
Jul 19, 2021 7.854 7.875 7.496 7.727 663,480 -0.34(-4.18%)
Jul 16, 2021 8.085 8.275 8.033 8.064 411,829 -0.06(-0.78%)
Jul 15, 2021 8.085 8.233 7.959 8.127 365,847 +0.04(+0.52%)
Jul 14, 2021 8.169 8.275 7.959 8.085 614,536 +0.04(+0.52%)
Jul 13, 2021 8.443 8.506 8.043 8.043 758,787 -0.53(-6.14%)
Jul 12, 2021 8.675 8.675 8.369 8.569 839,754 -0.44(-4.91%)
Jul 09, 2021 8.569 9.033 8.569 9.012 287,889 +0.57(+6.73%)
Jul 08, 2021 8.296 8.654 8.159 8.443 449,932 +0.00(+0.00%)
Jul 07, 2021 8.612 8.633 8.422 8.443 239,196 -0.19(-2.20%)
Jul 06, 2021 8.885 8.906 8.548 8.633 267,920 -0.23(-2.61%)
Jul 02, 2021 9.096 9.096 8.843 8.864 253,465 -0.17(-1.86%)
Jul 01, 2021 9.138 9.159 8.906 9.033 189,447 +0.04(+0.47%)
Jun 30, 2021 8.843 9.054 8.759 8.991 177,033 +0.11(+1.18%)
Jun 29, 2021 9.159 9.222 8.843 8.885 246,263 +0.11(+1.20%)
Jun 28, 2021 9.121 9.141 8.685 8.780 401,524 -0.28(-3.10%)
Jun 25, 2021 9.101 9.221 9.000 9.061 305,366 -0.04(-0.44%)
Jun 24, 2021 9.061 9.161 8.980 9.101 214,712 +0.04(+0.44%)
Jun 23, 2021 8.920 9.241 8.920 9.061 305,774 +0.18(+2.03%)
Jun 22, 2021 9.021 9.101 8.880 8.880 255,973 -0.18(-1.99%)
Jun 21, 2021 8.780 9.141 8.774 9.061 316,339 +0.34(+3.91%)
Jun 18, 2021 9.021 9.101 8.720 8.720 599,476 -0.40(-4.40%)
Jun 17, 2021 9.421 9.652 8.920 9.121 673,996 -0.30(-3.19%)
Jun 16, 2021 9.141 9.582 9.141 9.421 566,992 +0.26(+2.84%)
Jun 15, 2021 9.181 9.261 9.041 9.161 445,987 +0.00(+0.00%)
Jun 14, 2021 9.421 9.582 9.141 9.161 330,752 -0.24(-2.56%)
Jun 11, 2021 9.341 9.421 9.101 9.401 528,042 +0.04(+0.43%)
Jun 10, 2021 9.401 9.923 9.341 9.361 1,150,762 -0.06(-0.64%)
Jun 09, 2021 9.722 9.882 9.321 9.421 1,363,259 -0.18(-1.88%)
Jun 08, 2021 8.820 9.662 8.780 9.602 1,303,646 +0.82(+9.36%)
Jun 07, 2021 8.419 8.820 8.389 8.780 520,433 +0.38(+4.53%)
Jun 04, 2021 8.479 8.485 8.199 8.399 446,958 +0.04(+0.48%)
Jun 03, 2021 8.519 8.630 8.359 8.359 846,459 -0.18(-2.11%)
Jun 02, 2021 8.600 8.700 8.499 8.539 1,155,242 -0.04(-0.47%)
Jun 01, 2021 8.640 8.720 8.459 8.580 811,726 +0.04(+0.47%)
May 28, 2021 8.559 8.640 8.459 8.539 526,656 +0.12(+1.43%)
May 27, 2021 8.519 8.610 8.419 8.419 491,680 -0.10(-1.18%)
May 26, 2021 8.359 8.580 8.359 8.519 240,656 +0.16(+1.92%)
May 25, 2021 8.519 8.640 8.359 8.359 383,624 -0.06(-0.71%)
May 24, 2021 8.519 8.519 8.273 8.419 269,215 -0.08(-0.94%)
May 21, 2021 8.580 8.580 8.404 8.499 228,082 +0.02(+0.24%)
May 20, 2021 8.539 8.640 8.419 8.479 362,220 -0.04(-0.47%)
May 19, 2021 8.098 8.559 8.078 8.519 463,885 +0.16(+1.92%)
May 18, 2021 8.439 8.660 8.339 8.359 898,136 -0.06(-0.71%)
May 17, 2021 8.018 8.479 7.998 8.419 555,367 +0.30(+3.70%)
May 14, 2021 8.018 8.249 7.958 8.118 745,588 +0.28(+3.58%)
May 13, 2021 7.517 7.918 7.517 7.838 370,404 +0.38(+5.11%)
May 12, 2021 7.818 7.848 7.417 7.457 607,734 -0.44(-5.58%)
May 11, 2021 7.798 7.938 7.602 7.898 335,351 +0.12(+1.55%)
May 10, 2021 8.118 8.239 7.778 7.778 531,202 -0.42(-5.13%)
May 07, 2021 8.179 8.329 8.038 8.199 426,712 -0.20(-2.39%)
May 06, 2021 8.219 8.479 7.677 8.399 1,319,858 +0.58(+7.44%)
May 05, 2021 7.718 7.838 7.517 7.818 455,332 +0.06(+0.78%)
May 04, 2021 8.078 8.078 7.577 7.758 466,191 -0.28(-3.49%)
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.