Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.05 31.56 31.05 31.25 444,866 +0.24(+0.76%)
Jun 27, 2019 30.76 31.05 30.62 31.01 140,424 +0.31(+1.02%)
Jun 26, 2019 30.74 30.87 30.58 30.70 179,953 -0.02(-0.06%)
Jun 25, 2019 30.91 30.95 30.60 30.72 120,726 -0.04(-0.12%)
Jun 24, 2019 30.85 30.93 30.66 30.76 146,139 +0.06(+0.19%)
Jun 21, 2019 30.56 30.72 30.51 30.70 158,269 +0.04(+0.12%)
Jun 20, 2019 30.91 31.02 30.62 30.66 134,132 -0.15(-0.49%)
Jun 19, 2019 30.53 30.85 30.39 30.81 100,979 +0.38(+1.25%)
Jun 18, 2019 30.53 30.72 30.36 30.43 107,770 +0.06(+0.19%)
Jun 17, 2019 30.34 30.49 30.24 30.37 109,427 +0.10(+0.31%)
Jun 14, 2019 30.13 30.49 30.01 30.28 67,844 +0.08(+0.25%)
Jun 13, 2019 30.05 30.28 30.01 30.20 73,759 +0.15(+0.51%)
Jun 12, 2019 29.92 30.18 29.92 30.05 84,984 +0.04(+0.13%)
Jun 11, 2019 30.07 30.18 29.90 30.01 75,379 -0.02(-0.06%)
Jun 10, 2019 30.05 30.16 29.94 30.03 73,399 -0.02(-0.06%)
Jun 07, 2019 30.18 30.24 29.86 30.05 71,888 -0.10(-0.32%)
Jun 06, 2019 30.15 30.24 29.80 30.15 94,670 +0.08(+0.25%)
Jun 05, 2019 30.34 30.34 29.78 30.07 69,378 -0.17(-0.57%)
Jun 04, 2019 30.28 30.47 29.85 30.24 111,438 +0.11(+0.38%)
Jun 03, 2019 29.42 30.15 29.42 30.13 110,995 +0.76(+2.59%)
May 31, 2019 29.52 29.56 29.04 29.37 157,324 -0.29(-0.96%)
May 30, 2019 30.13 30.26 29.48 29.65 122,826 -0.48(-1.58%)
May 29, 2019 30.32 30.45 30.03 30.13 87,412 -0.23(-0.75%)
May 28, 2019 30.68 30.76 30.30 30.36 118,319 -0.21(-0.69%)
May 24, 2019 30.36 30.72 30.36 30.56 86,853 +0.32(+1.07%)
May 23, 2019 30.11 30.28 29.99 30.24 117,734 +0.06(+0.19%)
May 22, 2019 30.60 30.62 30.13 30.18 131,149 -0.44(-1.43%)
May 21, 2019 30.83 30.89 30.58 30.62 105,409 -0.08(-0.25%)
May 20, 2019 30.85 30.96 30.66 30.70 88,491 -0.17(-0.56%)
May 17, 2019 31.23 31.24 30.76 30.87 172,237 -0.59(-1.88%)
May 16, 2019 31.54 31.67 31.38 31.46 76,443 -0.11(-0.36%)
May 15, 2019 31.67 31.71 31.48 31.57 76,403 -0.06(-0.18%)
May 14, 2019 31.50 31.69 31.36 31.63 66,641 +0.19(+0.61%)
May 13, 2019 31.67 31.75 31.38 31.44 107,817 -0.21(-0.66%)
May 10, 2019 31.40 31.75 31.33 31.65 73,148 +0.15(+0.48%)
May 09, 2019 31.61 31.69 31.19 31.50 158,232 -0.19(-0.60%)
May 08, 2019 31.88 32.05 31.69 31.69 80,940 -0.13(-0.42%)
May 07, 2019 31.69 32.10 31.65 31.82 101,410 +0.00(+0.00%)
May 06, 2019 31.61 32.16 31.42 31.82 124,324 +0.06(+0.18%)
May 03, 2019 32.37 32.51 31.73 31.76 139,207 -0.61(-1.88%)
May 02, 2019 32.41 32.58 32.24 32.37 109,566 -0.19(-0.58%)
May 01, 2019 32.64 32.84 32.53 32.56 132,141 -0.02(-0.06%)
Apr 30, 2019 32.79 32.79 32.46 32.58 118,055 -0.11(-0.35%)
Apr 29, 2019 32.77 32.91 32.65 32.70 75,713 -0.11(-0.35%)
Apr 26, 2019 32.68 32.93 32.65 32.81 100,244 +0.21(+0.64%)
Apr 25, 2019 32.85 32.85 32.34 32.60 77,590 -0.32(-0.98%)
Apr 24, 2019 32.75 32.98 32.72 32.93 59,899 +0.17(+0.52%)
Apr 23, 2019 32.47 32.77 32.41 32.75 75,808 +0.21(+0.64%)
Apr 22, 2019 32.30 32.55 32.15 32.55 93,125 +0.34(+1.06%)
Apr 18, 2019 32.26 32.34 32.15 32.20 51,881 -0.10(-0.30%)
Apr 17, 2019 32.35 32.35 32.14 32.30 58,913 +0.04(+0.12%)
Apr 16, 2019 32.11 32.37 32.03 32.26 77,100 +0.15(+0.47%)
Apr 15, 2019 32.22 32.30 32.03 32.11 65,318 -0.15(-0.47%)
Apr 12, 2019 32.45 32.47 32.22 32.26 57,920 -0.06(-0.18%)
Apr 11, 2019 32.32 32.39 32.18 32.32 64,325 +0.04(+0.12%)
Apr 10, 2019 32.26 32.43 32.20 32.28 70,715 +0.04(+0.12%)
Apr 09, 2019 32.49 32.49 32.18 32.24 101,279 -0.27(-0.82%)
Apr 08, 2019 32.24 32.53 32.22 32.51 89,314 +0.21(+0.65%)
Apr 05, 2019 32.37 32.43 32.24 32.30 64,378 +0.04(+0.12%)
Apr 04, 2019 32.05 32.26 31.97 32.26 86,799 +0.21(+0.65%)
Apr 03, 2019 32.03 32.15 31.99 32.05 79,235 +0.08(+0.24%)
Apr 02, 2019 32.26 32.26 31.90 31.97 115,120 -0.27(-0.83%)
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.