Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.75 33.01 32.70 32.88 222,840 +0.11(+0.34%)
Feb 27, 2019 32.18 32.87 31.81 32.77 238,292 +0.35(+1.08%)
Feb 26, 2019 32.74 32.74 32.09 32.42 225,005 -0.30(-0.90%)
Feb 25, 2019 32.66 32.87 32.51 32.72 248,043 +0.06(+0.17%)
Feb 22, 2019 32.50 32.77 32.50 32.66 251,639 +0.13(+0.40%)
Feb 21, 2019 32.01 32.59 31.94 32.53 216,055 +0.46(+1.44%)
Feb 20, 2019 32.00 32.31 31.90 32.07 208,909 -0.09(-0.29%)
Feb 19, 2019 32.07 32.18 31.92 32.16 224,637 +0.20(+0.64%)
Feb 15, 2019 32.05 32.13 31.90 31.96 262,021 +0.00(+0.00%)
Feb 14, 2019 31.83 32.16 31.81 31.96 337,098 +0.18(+0.58%)
Feb 13, 2019 31.79 31.88 31.70 31.77 308,962 +0.07(+0.23%)
Feb 12, 2019 31.87 32.14 31.66 31.70 1,704,153 -1.22(-3.71%)
Feb 11, 2019 33.59 33.59 32.88 32.92 134,614 -0.67(-1.98%)
Feb 08, 2019 33.55 33.60 33.35 33.59 66,830 +0.15(+0.44%)
Feb 07, 2019 33.79 33.79 33.42 33.44 62,516 -0.24(-0.71%)
Feb 06, 2019 33.94 33.94 33.51 33.68 58,350 -0.20(-0.60%)
Feb 05, 2019 34.10 34.20 33.70 33.88 53,017 -0.13(-0.38%)
Feb 04, 2019 33.68 34.01 33.51 34.01 48,820 +0.33(+0.99%)
Feb 01, 2019 33.36 33.73 33.14 33.68 83,861 +0.35(+1.05%)
Jan 31, 2019 33.23 33.35 32.99 33.33 124,148 +0.20(+0.61%)
Jan 30, 2019 32.92 33.22 32.75 33.12 72,860 +0.28(+0.84%)
Jan 29, 2019 32.74 32.99 32.59 32.85 63,616 +0.20(+0.62%)
Jan 28, 2019 32.48 32.70 32.41 32.64 49,916 +0.18(+0.57%)
Jan 25, 2019 32.27 32.64 32.27 32.46 36,118 +0.11(+0.34%)
Jan 24, 2019 32.22 32.38 32.08 32.35 48,970 +0.24(+0.75%)
Jan 23, 2019 31.63 32.16 31.63 32.11 55,761 +0.48(+1.52%)
Jan 22, 2019 31.63 31.77 31.35 31.63 76,201 -0.02(-0.06%)
Jan 18, 2019 31.88 31.92 31.57 31.64 65,424 -0.15(-0.47%)
Jan 17, 2019 31.90 32.01 31.70 31.79 53,785 -0.15(-0.46%)
Jan 16, 2019 31.68 31.96 31.68 31.94 62,403 +0.31(+0.99%)
Jan 15, 2019 31.70 31.74 31.50 31.63 77,193 -0.09(-0.29%)
Jan 14, 2019 31.61 32.03 31.50 31.72 62,953 +0.09(+0.29%)
Jan 11, 2019 31.46 31.66 31.40 31.63 51,906 +0.17(+0.53%)
Jan 10, 2019 31.61 31.76 31.44 31.46 52,390 -0.18(-0.58%)
Jan 09, 2019 31.55 31.64 31.23 31.64 53,436 +0.18(+0.59%)
Jan 08, 2019 31.42 31.66 31.24 31.46 94,206 +0.15(+0.47%)
Jan 07, 2019 31.13 31.68 30.98 31.31 93,577 +0.18(+0.59%)
Jan 04, 2019 30.41 31.14 30.28 31.13 125,387 +0.91(+3.00%)
Jan 03, 2019 29.89 30.42 29.78 30.22 94,447 +0.26(+0.86%)
Jan 02, 2019 29.24 29.98 28.89 29.96 89,609 +0.50(+1.70%)
Dec 31, 2018 30.07 30.07 29.39 29.46 184,107 -0.52(-1.73%)
Dec 28, 2018 29.81 30.15 29.68 29.98 154,963 +0.43(+1.44%)
Dec 27, 2018 29.02 29.61 28.59 29.55 200,205 +0.25(+0.86%)
Dec 26, 2018 28.08 29.34 28.08 29.30 137,477 +1.36(+4.88%)
Dec 24, 2018 28.53 28.62 27.83 27.94 112,191 -0.70(-2.44%)
Dec 21, 2018 28.80 29.64 28.64 28.64 417,206 -0.14(-0.50%)
Dec 20, 2018 30.04 30.11 28.50 28.78 224,687 -1.22(-4.06%)
Dec 19, 2018 30.63 30.74 30.00 30.00 102,887 -0.50(-1.65%)
Dec 18, 2018 30.40 31.15 30.40 30.50 124,517 +0.11(+0.35%)
Dec 17, 2018 31.46 31.65 30.18 30.40 194,524 -1.33(-4.18%)
Dec 14, 2018 31.51 31.99 31.51 31.72 72,489 +0.22(+0.68%)
Dec 13, 2018 31.83 31.90 31.51 31.51 76,056 -0.32(-1.01%)
Dec 12, 2018 32.05 32.05 31.56 31.83 72,674 -0.02(-0.06%)
Dec 11, 2018 32.08 32.17 31.85 31.85 96,938 -0.04(-0.11%)
Dec 10, 2018 32.24 32.35 31.78 31.89 82,239 -0.38(-1.17%)
Dec 07, 2018 32.42 32.42 32.14 32.26 85,816 -0.20(-0.61%)
Dec 06, 2018 31.98 32.46 31.89 32.46 99,405 +0.32(+1.00%)
Dec 04, 2018 32.59 32.73 32.08 32.14 89,943 -0.43(-1.32%)
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.