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 (%)
Nov 30, 2020 7.223 7.264 6.619 6.619 1,043,221 -0.65(-8.88%)
Nov 27, 2020 7.285 7.348 6.931 7.264 593,466 +0.10(+1.45%)
Nov 25, 2020 7.473 7.473 6.869 7.160 1,094,546 -0.15(-1.99%)
Nov 24, 2020 7.035 7.618 6.994 7.306 1,288,307 +0.40(+5.72%)
Nov 23, 2020 6.536 6.994 6.390 6.911 1,129,582 +0.50(+7.79%)
Nov 20, 2020 6.536 6.578 6.286 6.411 560,076 -0.08(-1.28%)
Nov 19, 2020 6.682 6.702 6.203 6.494 853,541 -0.15(-2.19%)
Nov 18, 2020 6.203 6.952 6.182 6.640 2,714,374 +0.58(+9.62%)
Nov 17, 2020 5.807 6.286 5.787 6.057 965,993 +0.23(+3.93%)
Nov 16, 2020 5.995 5.995 5.787 5.828 1,424,162 +0.12(+2.19%)
Nov 13, 2020 5.578 5.745 5.578 5.703 359,308 +0.17(+3.01%)
Nov 12, 2020 5.620 5.745 5.516 5.537 363,809 -0.21(-3.62%)
Nov 11, 2020 5.807 5.828 5.662 5.745 358,239 -0.04(-0.72%)
Nov 10, 2020 5.932 5.932 5.724 5.787 1,082,982 -0.02(-0.36%)
Nov 09, 2020 6.120 6.286 5.766 5.807 1,603,161 +0.19(+3.33%)
Nov 06, 2020 5.932 5.974 5.620 5.620 351,621 -0.23(-3.91%)
Nov 05, 2020 5.724 5.891 5.724 5.849 271,614 +0.08(+1.44%)
Nov 04, 2020 5.662 5.807 5.454 5.766 194,531 -0.04(-0.72%)
Nov 03, 2020 5.620 5.807 5.578 5.807 275,659 +0.23(+4.10%)
Nov 02, 2020 5.433 5.662 5.370 5.578 233,580 +0.15(+2.68%)
Oct 30, 2020 5.412 5.537 5.350 5.433 192,024 -0.06(-1.14%)
Oct 29, 2020 5.370 5.495 5.232 5.495 137,234 +0.08(+1.54%)
Oct 28, 2020 5.433 5.537 5.350 5.412 233,250 -0.15(-2.62%)
Oct 27, 2020 5.474 5.620 5.454 5.558 209,351 +0.08(+1.52%)
Oct 26, 2020 5.807 5.807 5.433 5.474 369,740 -0.25(-4.36%)
Oct 23, 2020 5.787 5.891 5.703 5.724 211,722 +0.00(+0.00%)
Oct 22, 2020 5.703 5.787 5.693 5.724 155,721 +0.06(+1.10%)
Oct 21, 2020 5.662 5.724 5.599 5.662 140,963 +0.02(+0.37%)
Oct 20, 2020 5.662 5.743 5.639 5.641 182,865 +0.02(+0.37%)
Oct 19, 2020 5.641 5.724 5.578 5.620 191,852 -0.08(-1.46%)
Oct 16, 2020 5.703 5.747 5.620 5.703 127,456 -0.04(-0.72%)
Oct 15, 2020 5.787 5.787 5.641 5.745 194,016 -0.04(-0.72%)
Oct 14, 2020 5.745 5.849 5.724 5.787 404,442 +0.02(+0.36%)
Oct 13, 2020 5.745 5.849 5.683 5.766 336,546 +0.00(+0.00%)
Oct 12, 2020 5.807 5.859 5.745 5.766 142,858 -0.08(-1.42%)
Oct 09, 2020 5.911 5.932 5.807 5.849 383,281 +0.00(+0.00%)
Oct 08, 2020 5.911 5.995 5.787 5.849 564,203 -0.08(-1.40%)
Oct 07, 2020 5.932 6.008 5.828 5.932 222,272 +0.00(+0.00%)
Oct 06, 2020 6.140 6.245 5.891 5.932 495,144 -0.21(-3.39%)
Oct 05, 2020 6.036 6.349 6.024 6.140 478,374 +0.10(+1.72%)
Oct 02, 2020 5.787 6.140 5.787 6.036 306,125 +0.04(+0.69%)
Oct 01, 2020 5.807 6.016 5.724 5.995 265,853 +0.25(+4.35%)
Sep 30, 2020 5.787 5.927 5.724 5.745 276,441 -0.08(-1.43%)
Sep 29, 2020 5.849 5.911 5.662 5.828 333,028 -0.12(-2.10%)
Sep 28, 2020 5.870 6.099 5.870 5.953 730,672 +0.02(+0.35%)
Sep 25, 2020 5.683 5.987 5.683 5.932 350,372 +0.10(+1.79%)
Sep 24, 2020 5.495 5.891 5.454 5.828 621,531 +0.25(+4.48%)
Sep 23, 2020 5.599 5.787 5.558 5.578 446,250 -0.06(-1.11%)
Sep 22, 2020 5.620 5.745 5.599 5.641 327,975 +0.00(+0.00%)
Sep 21, 2020 5.578 5.683 5.516 5.641 378,669 -0.15(-2.52%)
Sep 18, 2020 5.766 5.787 5.578 5.787 783,905 +0.08(+1.46%)
Sep 17, 2020 5.766 5.828 5.641 5.703 443,126 -0.17(-2.84%)
Sep 16, 2020 5.620 6.078 5.599 5.870 501,914 +0.19(+3.30%)
Sep 15, 2020 5.787 5.922 5.683 5.683 323,324 -0.10(-1.80%)
Sep 14, 2020 5.370 5.870 5.370 5.787 559,393 +0.35(+6.51%)
Sep 11, 2020 5.474 5.558 5.365 5.433 417,967 -0.06(-1.14%)
Sep 10, 2020 5.620 5.662 5.474 5.495 426,850 -0.10(-1.86%)
Sep 09, 2020 5.578 5.703 5.578 5.599 362,943 -0.04(-0.74%)
Sep 08, 2020 5.662 5.807 5.610 5.641 439,439 -0.06(-1.09%)
Sep 04, 2020 5.787 5.828 5.537 5.703 521,114 -0.17(-2.84%)
Sep 03, 2020 5.745 6.016 5.662 5.870 550,555 +0.00(+0.00%)
Sep 02, 2020 5.787 5.891 5.648 5.870 401,658 +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.