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 (%)
Sep 30, 2021 8.322 8.447 8.216 8.410 207,408 +0.10(+1.15%)
Sep 29, 2021 8.314 8.381 8.167 8.314 193,658 +0.05(+0.62%)
Sep 28, 2021 8.191 8.314 8.191 8.263 454,372 +0.13(+1.60%)
Sep 27, 2021 7.924 8.157 7.924 8.133 284,393 +0.26(+3.30%)
Sep 24, 2021 7.728 7.910 7.721 7.873 348,425 +0.27(+3.61%)
Sep 23, 2021 7.598 7.678 7.584 7.598 152,958 +0.00(+0.00%)
Sep 22, 2021 7.468 7.692 7.468 7.598 155,939 +0.15(+2.04%)
Sep 21, 2021 7.418 7.497 7.338 7.447 123,685 +0.07(+0.88%)
Sep 20, 2021 7.331 7.468 7.295 7.382 297,003 -0.20(-2.67%)
Sep 17, 2021 7.447 7.591 7.447 7.584 161,474 +0.09(+1.16%)
Sep 16, 2021 7.606 7.656 7.483 7.497 107,196 -0.10(-1.33%)
Sep 15, 2021 7.490 7.627 7.483 7.598 144,998 +0.07(+0.86%)
Sep 14, 2021 7.663 7.663 7.461 7.533 122,628 -0.09(-1.14%)
Sep 13, 2021 7.548 7.656 7.454 7.620 285,398 +0.08(+1.05%)
Sep 10, 2021 7.728 7.728 7.497 7.541 180,099 -0.11(-1.42%)
Sep 09, 2021 7.635 7.743 7.555 7.649 118,575 -0.02(-0.28%)
Sep 08, 2021 7.837 7.895 7.649 7.671 141,696 -0.20(-2.48%)
Sep 07, 2021 7.887 8.017 7.830 7.866 164,874 -0.01(-0.18%)
Sep 03, 2021 7.844 7.895 7.765 7.880 130,004 +0.04(+0.55%)
Sep 02, 2021 7.945 7.967 7.808 7.837 157,826 -0.06(-0.73%)
Sep 01, 2021 7.822 7.895 7.750 7.895 113,807 +0.07(+0.92%)
Aug 31, 2021 7.714 7.880 7.714 7.822 89,723 +0.09(+1.21%)
Aug 30, 2021 7.880 7.880 7.639 7.728 198,343 -0.11(-1.38%)
Aug 27, 2021 7.736 7.905 7.736 7.837 173,603 +0.13(+1.69%)
Aug 26, 2021 7.649 7.728 7.591 7.707 187,275 +0.04(+0.47%)
Aug 25, 2021 7.707 7.779 7.678 7.671 144,828 -0.01(-0.09%)
Aug 24, 2021 7.519 7.749 7.512 7.678 183,195 +0.20(+2.61%)
Aug 23, 2021 7.375 7.483 7.331 7.483 230,641 +0.17(+2.37%)
Aug 20, 2021 7.165 7.331 7.154 7.310 198,268 +0.08(+1.10%)
Aug 19, 2021 7.273 7.288 7.086 7.230 421,334 -0.12(-1.57%)
Aug 18, 2021 7.346 7.494 7.285 7.346 193,070 -0.06(-0.78%)
Aug 17, 2021 7.396 7.411 7.259 7.403 268,496 -0.06(-0.77%)
Aug 16, 2021 7.512 7.541 7.346 7.461 280,702 -0.09(-1.24%)
Aug 13, 2021 7.526 7.635 7.497 7.555 153,255 +0.03(+0.38%)
Aug 12, 2021 7.678 7.707 7.440 7.526 200,415 -0.12(-1.51%)
Aug 11, 2021 7.620 7.678 7.555 7.642 151,263 +0.02(+0.28%)
Aug 10, 2021 7.642 7.692 7.546 7.620 206,926 -0.04(-0.47%)
Aug 09, 2021 7.801 7.801 7.623 7.656 317,755 -0.17(-2.21%)
Aug 06, 2021 7.779 7.837 7.690 7.830 191,984 +0.11(+1.40%)
Aug 05, 2021 7.418 7.794 7.418 7.721 355,166 +0.25(+3.38%)
Aug 04, 2021 7.627 7.696 7.338 7.468 409,427 -0.29(-3.72%)
Aug 03, 2021 7.793 7.808 7.613 7.757 300,215 -0.09(-1.20%)
Aug 02, 2021 7.830 8.292 7.815 7.851 227,060 -0.02(-0.28%)
Jul 30, 2021 7.895 8.068 7.757 7.873 580,694 -0.13(-1.62%)
Jul 29, 2021 7.887 8.241 7.887 8.003 499,982 +0.20(+2.59%)
Jul 28, 2021 7.743 7.887 7.642 7.801 330,504 +0.05(+0.65%)
Jul 27, 2021 7.859 7.859 7.599 7.750 210,975 -0.09(-1.11%)
Jul 26, 2021 7.685 8.068 7.649 7.837 331,663 +0.05(+0.65%)
Jul 23, 2021 8.003 8.090 7.691 7.786 649,413 -0.21(-2.62%)
Jul 22, 2021 8.191 8.299 7.974 7.996 311,199 -0.37(-4.40%)
Jul 21, 2021 8.364 8.602 8.321 8.364 488,883 +0.11(+1.31%)
Jul 20, 2021 7.779 8.386 7.779 8.256 340,420 +0.30(+3.81%)
Jul 19, 2021 8.082 8.104 7.714 7.952 644,693 -0.35(-4.18%)
Jul 16, 2021 8.321 8.516 8.267 8.299 400,167 -0.07(-0.78%)
Jul 15, 2021 8.321 8.472 8.191 8.364 355,488 +0.04(+0.52%)
Jul 14, 2021 8.407 8.516 8.191 8.321 597,135 +0.04(+0.52%)
Jul 13, 2021 8.689 8.754 8.277 8.277 737,301 -0.54(-6.14%)
Jul 12, 2021 8.927 8.927 8.613 8.819 815,975 -0.46(-4.91%)
Jul 09, 2021 8.819 9.296 8.819 9.274 279,737 +0.59(+6.73%)
Jul 08, 2021 8.537 8.906 8.397 8.689 437,191 +0.00(+0.00%)
Jul 07, 2021 8.862 8.884 8.667 8.689 232,423 -0.20(-2.20%)
Jul 06, 2021 9.144 9.166 8.797 8.884 260,334 -0.24(-2.61%)
Jul 02, 2021 9.361 9.361 9.101 9.123 246,288 -0.17(-1.86%)
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.