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 (%)
Mar 28, 2024 5.950 6.120 5.950 6.120 361,028 +0.11(+1.83%)
Mar 27, 2024 5.920 6.010 5.900 6.010 139,050 +0.12(+2.04%)
Mar 26, 2024 6.036 6.036 5.880 5.890 182,319 -0.09(-1.46%)
Mar 25, 2024 5.939 6.021 5.929 5.977 168,297 +0.04(+0.65%)
Mar 22, 2024 5.977 6.002 5.915 5.939 159,243 -0.02(-0.33%)
Mar 21, 2024 5.948 6.006 5.905 5.958 278,332 +0.04(+0.66%)
Mar 20, 2024 5.677 5.997 5.657 5.919 259,944 +0.20(+3.57%)
Mar 19, 2024 5.647 5.744 5.618 5.715 205,794 +0.08(+1.38%)
Mar 18, 2024 5.638 5.725 5.628 5.638 237,834 +0.01(+0.17%)
Mar 15, 2024 5.628 5.754 5.618 5.628 646,773 -0.03(-0.51%)
Mar 14, 2024 5.774 5.812 5.599 5.657 282,550 -0.14(-2.35%)
Mar 13, 2024 5.919 5.968 5.754 5.793 276,915 -0.13(-2.13%)
Mar 12, 2024 5.832 5.919 5.822 5.919 160,196 +0.07(+1.16%)
Mar 11, 2024 5.851 5.939 5.841 5.851 149,750 -0.04(-0.66%)
Mar 08, 2024 5.968 6.016 5.841 5.890 215,169 +0.04(+0.66%)
Mar 07, 2024 5.880 5.977 5.832 5.851 197,761 -0.05(-0.82%)
Mar 06, 2024 5.919 5.968 5.832 5.900 177,940 +0.03(+0.50%)
Mar 05, 2024 5.793 5.919 5.793 5.871 177,837 +0.08(+1.34%)
Mar 04, 2024 5.871 5.914 5.793 5.793 157,555 -0.10(-1.65%)
Mar 01, 2024 5.890 5.919 5.783 5.890 222,475 -0.01(-0.16%)
Feb 29, 2024 5.783 5.919 5.783 5.900 244,120 +0.20(+3.58%)
Feb 28, 2024 5.861 5.872 5.677 5.696 375,038 -0.23(-3.93%)
Feb 27, 2024 6.162 6.162 5.909 5.929 343,117 -0.10(-1.61%)
Feb 26, 2024 6.103 6.201 5.919 6.026 429,885 -0.01(-0.16%)
Feb 23, 2024 5.628 6.065 5.628 6.036 460,277 +0.38(+6.69%)
Feb 22, 2024 5.851 5.861 5.453 5.657 543,869 -0.13(-2.18%)
Feb 21, 2024 5.725 5.783 5.686 5.783 290,068 +0.05(+0.85%)
Feb 20, 2024 5.822 5.866 5.691 5.735 289,405 -0.14(-2.31%)
Feb 16, 2024 5.861 6.006 5.861 5.871 175,906 -0.08(-1.31%)
Feb 15, 2024 5.909 6.036 5.880 5.948 211,442 +0.08(+1.32%)
Feb 14, 2024 5.764 5.900 5.764 5.871 157,418 +0.10(+1.68%)
Feb 13, 2024 5.774 5.852 5.740 5.774 176,996 -0.18(-3.09%)
Feb 12, 2024 5.900 6.016 5.900 5.958 151,891 +0.02(+0.33%)
Feb 09, 2024 5.851 5.948 5.822 5.939 207,431 +0.08(+1.32%)
Feb 08, 2024 5.783 5.890 5.744 5.861 183,301 +0.04(+0.67%)
Feb 07, 2024 5.900 5.900 5.725 5.822 320,917 -0.11(-1.80%)
Feb 06, 2024 5.919 5.943 5.856 5.929 131,882 +0.02(+0.33%)
Feb 05, 2024 5.948 5.948 5.793 5.909 148,485 -0.12(-1.93%)
Feb 02, 2024 6.016 6.084 5.948 6.026 84,631 -0.08(-1.27%)
Feb 01, 2024 6.026 6.123 5.939 6.103 159,949 +0.06(+0.96%)
Jan 31, 2024 6.103 6.220 6.045 6.045 177,604 -0.10(-1.58%)
Jan 30, 2024 6.191 6.230 6.113 6.142 91,862 -0.10(-1.56%)
Jan 29, 2024 6.259 6.278 6.202 6.239 166,538 +0.03(+0.47%)
Jan 26, 2024 6.259 6.307 6.201 6.210 163,618 -0.01(-0.16%)
Jan 25, 2024 6.220 6.278 6.191 6.220 423,218 +0.09(+1.42%)
Jan 24, 2024 6.171 6.268 6.094 6.133 111,078 -0.04(-0.63%)
Jan 23, 2024 5.977 6.181 5.968 6.171 154,556 +0.19(+3.25%)
Jan 22, 2024 6.055 6.123 5.968 5.977 190,692 -0.06(-0.96%)
Jan 19, 2024 6.142 6.142 6.006 6.036 238,122 -0.09(-1.43%)
Jan 18, 2024 6.220 6.230 6.074 6.123 104,804 -0.06(-0.94%)
Jan 17, 2024 6.065 6.220 6.038 6.181 127,763 +0.06(+0.95%)
Jan 16, 2024 6.239 6.259 6.084 6.123 125,959 -0.19(-3.07%)
Jan 12, 2024 6.259 6.404 6.259 6.317 186,375 +0.10(+1.56%)
Jan 11, 2024 6.268 6.278 6.142 6.220 169,533 -0.10(-1.54%)
Jan 10, 2024 6.230 6.370 6.220 6.317 339,005 +0.05(+0.77%)
Jan 09, 2024 6.201 6.293 6.201 6.268 148,620 -0.02(-0.31%)
Jan 08, 2024 6.113 6.298 6.055 6.288 226,672 +0.19(+3.18%)
Jan 05, 2024 5.958 6.142 5.958 6.094 145,887 +0.11(+1.78%)
Jan 04, 2024 5.919 6.084 5.909 5.987 228,632 +0.09(+1.48%)
Jan 03, 2024 5.919 6.005 5.841 5.900 185,513 -0.11(-1.78%)
Jan 02, 2024 6.094 6.113 5.987 6.006 180,613 -0.16(-2.52%)
Dec 29, 2023 6.191 6.210 6.045 6.162 266,655 -0.06(-0.94%)
Dec 28, 2023 6.162 6.249 6.157 6.220 146,973 +0.01(+0.16%)
Dec 27, 2023 6.181 6.287 6.128 6.210 186,503 +0.02(+0.31%)
Dec 26, 2023 6.066 6.210 6.037 6.191 163,149 +0.05(+0.78%)
Dec 22, 2023 6.027 6.162 6.027 6.143 223,710 +0.11(+1.75%)
Dec 21, 2023 5.960 6.056 5.941 6.037 135,154 +0.10(+1.62%)
Dec 20, 2023 5.854 6.056 5.835 5.941 405,381 -0.01(-0.16%)
Dec 19, 2023 5.796 6.018 5.796 5.950 327,214 +0.14(+2.49%)
Dec 18, 2023 5.883 5.883 5.787 5.806 175,121 -0.12(-1.95%)
Dec 15, 2023 5.892 5.931 5.787 5.921 327,153 +0.05(+0.82%)
Dec 14, 2023 5.892 5.970 5.873 5.873 286,083 +0.05(+0.83%)
Dec 13, 2023 5.642 5.854 5.584 5.825 430,279 +0.18(+3.24%)
Dec 12, 2023 5.681 5.724 5.633 5.642 264,799 -0.10(-1.68%)
Dec 11, 2023 5.392 5.782 5.392 5.738 598,564 +0.20(+3.65%)
Dec 08, 2023 5.488 5.555 5.382 5.536 273,366 +0.02(+0.35%)
Dec 07, 2023 5.363 5.517 5.296 5.517 179,300 +0.17(+3.24%)
Dec 06, 2023 5.392 5.478 5.305 5.344 217,778 -0.01(-0.18%)
Dec 05, 2023 5.257 5.382 5.209 5.353 157,569 +0.08(+1.46%)
Dec 04, 2023 5.238 5.276 5.209 5.276 109,595 +0.04(+0.74%)
Dec 01, 2023 5.007 5.238 5.002 5.238 157,918 +0.23(+4.62%)
Nov 30, 2023 5.122 5.122 5.007 5.007 93,177 -0.14(-2.80%)
Nov 29, 2023 4.959 5.151 4.959 5.151 164,096 +0.19(+3.88%)
Nov 28, 2023 4.892 4.959 4.854 4.959 234,681 +0.07(+1.36%)
Nov 27, 2023 4.920 4.920 4.863 4.892 89,778 -0.03(-0.58%)
Nov 24, 2023 4.949 4.949 4.882 4.920 32,550 -0.01(-0.19%)
Nov 22, 2023 4.939 4.959 4.892 4.930 98,661 +0.02(+0.39%)
Nov 21, 2023 4.911 4.939 4.892 4.911 87,546 -0.01(-0.19%)
Nov 20, 2023 4.968 5.006 4.901 4.920 130,603 -0.08(-1.53%)
Nov 17, 2023 5.054 5.063 4.992 4.997 55,527 +0.00(+0.00%)
Nov 16, 2023 5.054 5.102 4.978 4.997 70,671 -0.07(-1.32%)
Nov 15, 2023 5.102 5.102 5.044 5.063 74,422 +0.00(+0.00%)
Nov 14, 2023 5.044 5.178 5.044 5.063 152,281 +0.10(+1.92%)
Nov 13, 2023 4.987 5.020 4.959 4.968 39,384 -0.07(-1.33%)
Nov 10, 2023 4.939 5.073 4.901 5.035 72,176 +0.11(+2.33%)
Nov 09, 2023 5.073 5.093 4.911 4.920 109,266 -0.10(-2.09%)
Nov 08, 2023 4.959 5.083 4.930 5.025 91,455 +0.07(+1.35%)
Nov 07, 2023 4.901 5.006 4.844 4.959 41,271 +0.05(+0.97%)
Nov 06, 2023 4.873 4.949 4.825 4.911 69,375 +0.01(+0.19%)
Nov 03, 2023 4.959 5.035 4.844 4.901 186,120 +0.03(+0.59%)
Nov 02, 2023 4.854 4.959 4.854 4.873 128,227 +0.10(+2.20%)
Nov 01, 2023 4.730 4.918 4.693 4.768 111,787 +0.04(+0.79%)
Oct 31, 2023 4.862 4.927 4.712 4.730 117,033 -0.02(-0.40%)
Oct 30, 2023 4.683 4.779 4.618 4.749 62,337 +0.15(+3.27%)
Oct 27, 2023 4.665 4.702 4.599 4.599 76,271 -0.05(-1.01%)
Oct 26, 2023 4.599 4.654 4.599 4.646 66,968 +0.05(+1.02%)
Oct 25, 2023 4.636 4.665 4.590 4.599 90,835 -0.08(-1.80%)
Oct 24, 2023 4.693 4.693 4.599 4.683 107,427 +0.04(+0.81%)
Oct 23, 2023 4.636 4.697 4.524 4.646 111,211 -0.01(-0.20%)
Oct 20, 2023 4.646 4.689 4.618 4.655 84,093 -0.01(-0.20%)
Oct 19, 2023 4.721 4.730 4.655 4.665 81,787 -0.06(-1.19%)
Oct 18, 2023 4.852 4.852 4.712 4.721 106,590 -0.14(-2.90%)
Oct 17, 2023 4.899 4.956 4.834 4.862 81,018 -0.05(-0.96%)
Oct 16, 2023 4.843 4.927 4.777 4.909 72,085 +0.08(+1.75%)
Oct 13, 2023 5.012 5.012 4.815 4.824 68,673 -0.10(-2.10%)
Oct 12, 2023 5.096 5.096 4.862 4.927 80,599 -0.14(-2.78%)
Oct 11, 2023 5.040 5.115 5.021 5.068 63,858 +0.01(+0.19%)
Oct 10, 2023 4.956 5.068 4.956 5.059 77,556 +0.10(+2.08%)
Oct 09, 2023 4.899 5.002 4.890 4.956 73,356 +0.05(+0.96%)
Oct 06, 2023 4.899 4.954 4.843 4.909 41,514 +0.00(+0.00%)
Oct 05, 2023 4.824 4.937 4.805 4.909 33,968 +0.08(+1.75%)
Oct 04, 2023 4.787 4.843 4.674 4.824 101,028 +0.04(+0.78%)
Oct 03, 2023 4.974 4.989 4.740 4.787 75,833 -0.18(-3.59%)
Oct 02, 2023 5.153 5.153 4.927 4.965 106,824 -0.24(-4.68%)
Sep 29, 2023 5.162 5.275 5.153 5.209 71,661 +0.07(+1.28%)
Sep 28, 2023 5.115 5.181 5.021 5.143 100,456 +0.06(+1.11%)
Sep 27, 2023 5.141 5.156 4.978 5.087 112,966 +0.01(+0.18%)
Sep 26, 2023 5.087 5.132 4.978 5.078 146,726 -0.01(-0.18%)
Sep 25, 2023 5.260 5.269 5.078 5.087 241,562 -0.24(-4.44%)
Sep 22, 2023 5.269 5.341 5.232 5.323 132,594 +0.03(+0.51%)
Sep 21, 2023 5.369 5.394 5.196 5.296 93,973 -0.09(-1.69%)
Sep 20, 2023 5.596 5.659 5.355 5.387 343,367 -0.16(-2.95%)
Sep 19, 2023 5.732 5.795 5.487 5.550 256,086 -0.15(-2.71%)
Sep 18, 2023 5.759 5.823 5.705 5.705 157,000 -0.04(-0.63%)
Sep 15, 2023 5.850 5.864 5.705 5.741 327,725 -0.11(-1.86%)
Sep 14, 2023 5.823 5.950 5.823 5.850 120,092 +0.00(+0.00%)
Sep 13, 2023 5.932 5.932 5.841 5.850 77,016 -0.05(-0.77%)
Sep 12, 2023 5.886 5.977 5.885 5.895 95,562 +0.00(+0.00%)
Sep 11, 2023 5.950 5.959 5.832 5.895 35,487 -0.02(-0.31%)
Sep 08, 2023 5.841 5.950 5.841 5.914 19,752 +0.05(+0.77%)
Sep 07, 2023 5.814 5.932 5.814 5.868 44,906 -0.05(-0.92%)
Sep 06, 2023 5.786 5.941 5.723 5.923 128,485 +0.13(+2.19%)
Sep 05, 2023 5.904 5.941 5.777 5.795 50,457 -0.16(-2.74%)
Sep 01, 2023 6.059 6.086 5.959 5.959 48,220 -0.06(-1.06%)
Aug 31, 2023 5.977 6.086 5.977 6.023 38,584 +0.05(+0.91%)
Aug 30, 2023 6.104 6.104 5.959 5.968 55,307 -0.06(-1.05%)
Aug 29, 2023 5.968 6.122 5.959 6.032 68,265 +0.04(+0.61%)
Aug 28, 2023 5.832 6.032 5.814 5.995 91,383 +0.17(+2.96%)
Aug 25, 2023 5.759 5.850 5.741 5.823 39,350 +0.07(+1.26%)
Aug 24, 2023 5.759 5.841 5.705 5.750 35,935 -0.02(-0.32%)
Aug 23, 2023 5.632 5.805 5.568 5.768 52,088 +0.18(+3.25%)
Aug 22, 2023 5.650 5.668 5.559 5.587 34,430 -0.01(-0.16%)
Aug 21, 2023 5.677 5.677 5.559 5.596 52,173 -0.04(-0.65%)
Aug 18, 2023 5.550 5.668 5.550 5.632 43,078 +0.00(+0.00%)
Aug 17, 2023 5.732 5.768 5.605 5.632 95,479 -0.14(-2.36%)
Aug 16, 2023 5.832 5.877 5.732 5.768 141,985 -0.05(-0.94%)
Aug 15, 2023 5.877 5.877 5.814 5.823 59,798 -0.07(-1.23%)
Aug 14, 2023 5.923 5.932 5.844 5.895 83,299 -0.03(-0.46%)
Aug 11, 2023 5.977 6.004 5.886 5.923 66,793 -0.05(-0.91%)
Aug 10, 2023 6.004 6.162 5.959 5.977 114,465 -0.03(-0.45%)
Aug 09, 2023 5.859 6.177 5.815 6.004 172,238 -0.16(-2.65%)
Aug 08, 2023 6.077 6.231 5.968 6.168 164,407 +0.05(+0.74%)
Aug 07, 2023 5.932 6.159 5.914 6.122 165,980 +0.25(+4.17%)
Aug 04, 2023 5.795 5.923 5.795 5.877 63,339 +0.13(+2.21%)
Aug 03, 2023 5.932 5.932 5.741 5.750 72,807 -0.15(-2.62%)
Aug 02, 2023 5.814 5.995 5.814 5.904 135,749 -0.07(-1.22%)
Aug 01, 2023 6.041 6.041 5.924 5.977 78,352 -0.02(-0.30%)
Jul 31, 2023 6.132 6.132 5.977 5.995 89,931 -0.01(-0.15%)
Jul 28, 2023 6.077 6.077 5.904 6.004 415,227 -0.01(-0.15%)
Jul 27, 2023 6.104 6.177 5.995 6.013 69,342 -0.04(-0.60%)
Jul 26, 2023 6.204 6.257 5.995 6.050 121,807 +0.12(+1.99%)
Jul 25, 2023 5.968 6.009 5.904 5.932 93,541 -0.06(-1.06%)
Jul 24, 2023 5.977 6.023 5.914 5.995 80,544 +0.05(+0.92%)
Jul 21, 2023 5.995 6.041 5.905 5.941 57,005 -0.05(-0.91%)
Jul 20, 2023 6.204 6.204 5.895 5.995 104,163 -0.20(-3.23%)
Jul 19, 2023 6.195 6.259 6.104 6.195 93,160 +0.01(+0.15%)
Jul 18, 2023 6.041 6.259 6.004 6.186 119,334 +0.15(+2.41%)
Jul 17, 2023 5.895 6.104 5.841 6.041 844,770 +0.17(+2.94%)
Jul 14, 2023 5.677 5.877 5.677 5.868 707,994 +0.24(+4.19%)
Jul 13, 2023 5.359 5.705 5.350 5.632 171,869 +0.13(+2.31%)
Jul 12, 2023 5.677 5.723 5.505 5.505 131,107 -0.10(-1.78%)
Jul 11, 2023 5.677 5.677 5.577 5.605 29,271 -0.02(-0.32%)
Jul 10, 2023 5.514 5.650 5.514 5.623 29,004 +0.08(+1.48%)
Jul 07, 2023 5.432 5.596 5.432 5.541 43,891 +0.06(+1.16%)
Jul 06, 2023 5.487 5.487 5.314 5.478 75,749 -0.09(-1.63%)
Jul 05, 2023 5.478 5.587 5.423 5.568 55,741 +0.05(+0.82%)
Jul 03, 2023 5.505 5.587 5.478 5.523 28,528 -0.04(-0.65%)
Jun 30, 2023 5.605 5.630 5.526 5.559 47,249 +0.01(+0.16%)
Jun 29, 2023 5.623 5.623 5.523 5.550 30,832 -0.01(-0.16%)
Jun 28, 2023 5.586 5.586 5.489 5.559 87,977 +0.01(+0.16%)
Jun 27, 2023 5.383 5.566 5.383 5.550 90,155 +0.14(+2.61%)
Jun 26, 2023 5.303 5.436 5.250 5.409 122,150 +0.03(+0.49%)
Jun 23, 2023 5.427 5.445 5.352 5.383 58,484 -0.10(-1.77%)
Jun 22, 2023 5.480 5.498 5.409 5.480 60,927 -0.01(-0.16%)
Jun 21, 2023 5.383 5.498 5.383 5.489 59,714 +0.06(+1.14%)
Jun 20, 2023 5.577 5.577 5.383 5.427 114,662 -0.11(-2.07%)
Jun 16, 2023 5.400 5.542 5.339 5.542 206,725 +0.10(+1.78%)
Jun 15, 2023 5.356 5.453 5.356 5.445 103,916 +0.64(+13.42%)
May 08, 2023 4.756 4.818 4.739 4.800 105,250 +0.07(+1.49%)
May 05, 2023 4.686 4.814 4.668 4.730 202,678 +0.30(+6.77%)
May 04, 2023 4.474 4.492 4.335 4.430 114,331 -0.11(-2.33%)
May 03, 2023 4.597 4.662 4.536 4.536 115,944 -0.04(-0.96%)
May 02, 2023 4.730 4.731 4.456 4.580 155,389 -0.15(-3.17%)
May 01, 2023 4.924 4.977 4.659 4.730 156,738 -0.17(-3.42%)
Apr 28, 2023 4.853 4.968 4.818 4.897 95,162 +0.08(+1.65%)
Apr 27, 2023 4.747 4.889 4.739 4.818 46,653 +0.11(+2.25%)
Apr 26, 2023 4.774 4.818 4.686 4.712 115,278 -0.05(-1.11%)
Apr 25, 2023 4.906 4.995 4.756 4.765 135,986 -0.20(-4.09%)
Apr 24, 2023 5.039 5.039 4.889 4.968 75,177 -0.08(-1.57%)
Apr 21, 2023 5.092 5.109 4.995 5.047 109,899 -0.04(-0.87%)
Apr 20, 2023 5.030 5.100 5.012 5.092 49,218 +0.04(+0.70%)
Apr 19, 2023 4.995 5.118 4.936 5.056 98,986 +0.04(+0.88%)
Apr 18, 2023 5.065 5.127 4.964 5.012 43,240 -0.04(-0.87%)
Apr 17, 2023 4.950 5.074 4.863 5.056 95,451 +0.09(+1.78%)
Apr 14, 2023 4.995 5.065 4.915 4.968 92,233 -0.03(-0.53%)
Apr 13, 2023 5.003 5.012 4.906 4.995 92,773 -0.02(-0.35%)
Apr 12, 2023 5.030 5.074 4.924 5.012 131,815 +0.04(+0.71%)
Apr 11, 2023 4.986 5.030 4.915 4.977 122,739 +0.04(+0.71%)
Apr 10, 2023 5.145 5.153 4.853 4.942 166,953 -0.24(-4.60%)
Apr 06, 2023 5.215 5.284 5.136 5.180 92,517 -0.04(-0.68%)
Apr 05, 2023 5.039 5.256 5.039 5.215 153,226 +0.11(+2.25%)
Apr 04, 2023 5.136 5.136 5.039 5.100 146,259 +0.00(+0.00%)
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.