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

Ag Mortgage Investment Trust (NY: MITT )

5.650 +0.140 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 5.165 5.189 5.038 5.070 508,950 -0.06(-1.23%)
Aug 30, 2022 5.212 5.222 5.109 5.133 163,992 -0.02(-0.31%)
Aug 29, 2022 5.030 5.252 4.985 5.149 701,111 -0.12(-2.25%)
Aug 26, 2022 5.363 5.402 5.244 5.268 182,169 -0.09(-1.77%)
Aug 25, 2022 5.339 5.449 5.331 5.363 335,596 +0.02(+0.44%)
Aug 24, 2022 5.355 5.443 5.315 5.339 203,989 -0.02(-0.30%)
Aug 23, 2022 5.347 5.410 5.336 5.355 302,652 +0.01(+0.15%)
Aug 22, 2022 5.457 5.489 5.252 5.347 176,138 -0.15(-2.73%)
Aug 19, 2022 5.545 5.576 5.450 5.497 94,079 -0.12(-2.11%)
Aug 18, 2022 5.616 5.695 5.592 5.616 178,340 -0.01(-0.14%)
Aug 17, 2022 5.671 5.687 5.537 5.624 163,321 -0.05(-0.84%)
Aug 16, 2022 5.861 5.917 5.671 5.671 416,081 -0.24(-4.02%)
Aug 15, 2022 5.948 5.952 5.829 5.908 71,962 -0.09(-1.45%)
Aug 12, 2022 5.995 6.074 5.924 5.995 81,208 +0.04(+0.66%)
Aug 11, 2022 5.980 6.130 5.908 5.956 136,278 +0.02(+0.27%)
Aug 10, 2022 5.956 6.007 5.936 5.940 71,935 -0.02(-0.27%)
Aug 09, 2022 6.003 6.003 5.798 5.956 76,518 +0.06(+1.07%)
Aug 08, 2022 5.813 6.003 5.813 5.893 62,353 +0.04(+0.68%)
Aug 05, 2022 5.853 5.900 5.782 5.853 86,376 +0.00(+0.00%)
Aug 04, 2022 6.328 6.328 5.782 5.853 317,291 -0.59(-9.09%)
Aug 03, 2022 6.375 6.462 6.367 6.438 45,946 +0.02(+0.25%)
Aug 02, 2022 6.541 6.541 6.347 6.422 87,954 -0.12(-1.81%)
Aug 01, 2022 6.454 6.636 6.422 6.541 135,747 +0.03(+0.49%)
Jul 29, 2022 6.557 6.636 6.351 6.509 158,631 +0.07(+1.11%)
Jul 28, 2022 6.154 6.470 6.146 6.438 189,652 +0.30(+4.90%)
Jul 27, 2022 6.043 6.169 6.003 6.138 140,469 +0.17(+2.92%)
Jul 26, 2022 5.853 6.011 5.798 5.964 85,082 +0.07(+1.21%)
Jul 25, 2022 5.987 5.987 5.853 5.893 93,745 -0.06(-0.93%)
Jul 22, 2022 6.019 6.051 5.869 5.948 102,034 -0.03(-0.53%)
Jul 21, 2022 5.782 5.995 5.750 5.980 154,366 +0.13(+2.30%)
Jul 20, 2022 5.647 5.853 5.631 5.845 145,310 +0.13(+2.35%)
Jul 19, 2022 5.639 5.813 5.639 5.711 217,755 +0.12(+2.12%)
Jul 18, 2022 5.545 5.592 5.370 5.592 277,664 -0.22(-3.81%)
Jul 15, 2022 5.679 5.864 5.545 5.813 87,803 +0.19(+3.38%)
Jul 14, 2022 5.718 5.758 5.568 5.624 116,568 -0.13(-2.34%)
Jul 13, 2022 5.726 5.813 5.644 5.758 179,578 +0.02(+0.41%)
Jul 12, 2022 5.711 5.869 5.711 5.734 114,209 +0.03(+0.55%)
Jul 11, 2022 5.537 5.718 5.513 5.703 199,175 +0.13(+2.41%)
Jul 08, 2022 5.560 5.639 5.465 5.568 88,595 +0.04(+0.72%)
Jul 07, 2022 5.457 5.560 5.457 5.529 69,380 +0.06(+1.01%)
Jul 06, 2022 5.647 5.726 5.386 5.473 95,345 -0.14(-2.54%)
Jul 05, 2022 5.513 5.647 5.370 5.616 198,018 +0.09(+1.72%)
Jul 01, 2022 5.339 5.576 5.323 5.521 204,792 +0.18(+3.41%)
Jun 30, 2022 5.268 5.392 5.212 5.339 164,358 +0.01(+0.15%)
Jun 29, 2022 5.529 5.647 5.291 5.331 149,085 -0.15(-2.74%)
Jun 28, 2022 5.558 5.612 5.443 5.481 209,861 -0.02(-0.42%)
Jun 27, 2022 5.589 5.788 5.504 5.504 233,435 -0.02(-0.42%)
Jun 24, 2022 5.535 5.681 5.500 5.527 378,653 +0.02(+0.28%)
Jun 23, 2022 5.389 5.558 5.351 5.512 187,056 +0.09(+1.70%)
Jun 22, 2022 5.389 5.535 5.389 5.420 201,503 +0.03(+0.57%)
Jun 21, 2022 5.205 5.573 5.166 5.389 278,061 +0.28(+5.41%)
Jun 17, 2022 4.798 5.151 4.721 5.113 539,047 +0.32(+6.73%)
Jun 16, 2022 5.021 5.021 4.744 4.790 390,340 -0.39(-7.56%)
Jun 15, 2022 5.166 5.266 4.975 5.182 383,143 +0.00(+0.00%)
Jun 14, 2022 5.566 5.673 5.166 5.182 403,871 -0.35(-6.25%)
Jun 13, 2022 6.157 6.164 5.385 5.527 521,595 -0.78(-12.30%)
Jun 10, 2022 6.295 6.326 6.195 6.303 158,941 -0.08(-1.32%)
Jun 09, 2022 6.264 6.441 6.264 6.387 133,644 +0.06(+0.97%)
Jun 08, 2022 6.349 6.349 6.203 6.326 181,167 +0.01(+0.12%)
Jun 07, 2022 6.341 6.410 6.299 6.318 162,332 -0.03(-0.48%)
Jun 06, 2022 6.318 6.437 6.318 6.349 141,102 +0.03(+0.49%)
Jun 03, 2022 6.241 6.372 6.218 6.318 110,836 +0.03(+0.49%)
Jun 02, 2022 6.356 6.381 6.287 6.287 145,520 -0.05(-0.73%)
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.