Indicators

Ag Mortgage Investment Trust (NY: MITT )

6.810 +0.090 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.