Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

5.645 +0.105 (+1.90%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 1, 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 (%)
May 31, 2022 6.326 6.326 6.203 6.249 265,422 -0.06(-0.97%)
May 27, 2022 6.226 6.372 6.226 6.310 202,372 +0.12(+1.86%)
May 26, 2022 6.103 6.264 6.103 6.195 208,369 +0.14(+2.28%)
May 25, 2022 6.042 6.153 6.034 6.057 208,720 -0.02(-0.38%)
May 24, 2022 6.042 6.100 5.919 6.080 217,954 +0.04(+0.64%)
May 23, 2022 6.057 6.180 6.034 6.042 221,379 +0.08(+1.29%)
May 20, 2022 5.980 6.011 5.880 5.965 174,026 +0.02(+0.39%)
May 19, 2022 5.965 6.028 5.919 5.942 178,938 -0.08(-1.28%)
May 18, 2022 6.080 6.130 5.973 6.019 245,225 -0.11(-1.75%)
May 17, 2022 6.157 6.195 6.072 6.126 279,320 +0.05(+0.76%)
May 16, 2022 5.980 6.141 5.980 6.080 273,614 +0.04(+0.64%)
May 13, 2022 5.827 6.080 5.811 6.042 240,417 +0.35(+6.21%)
May 12, 2022 5.819 5.827 5.543 5.688 569,457 -0.16(-2.76%)
May 11, 2022 5.696 5.949 5.696 5.850 283,836 +0.12(+2.01%)
May 10, 2022 5.673 5.844 5.627 5.735 378,786 +0.02(+0.40%)
May 09, 2022 6.065 6.164 5.665 5.712 278,477 -0.40(-6.53%)
May 06, 2022 6.141 6.295 5.898 6.111 413,504 +0.12(+1.92%)
May 05, 2022 6.111 6.111 5.873 5.996 106,497 -0.08(-1.39%)
May 04, 2022 5.942 6.103 5.888 6.080 196,105 +0.13(+2.19%)
May 03, 2022 5.688 5.957 5.681 5.949 185,265 +0.24(+4.17%)
May 02, 2022 5.788 5.857 5.604 5.712 222,775 -0.12(-1.98%)
Apr 29, 2022 5.873 6.019 5.788 5.827 235,325 -0.01(-0.13%)
Apr 28, 2022 5.627 5.880 5.627 5.834 228,886 +0.21(+3.68%)
Apr 27, 2022 5.458 5.673 5.443 5.627 185,555 +0.17(+3.09%)
Apr 26, 2022 5.642 5.704 5.451 5.458 205,683 -0.21(-3.66%)
Apr 25, 2022 5.642 5.673 5.458 5.665 364,497 -0.05(-0.81%)
Apr 22, 2022 5.719 5.758 5.627 5.712 200,289 -0.05(-0.80%)
Apr 21, 2022 5.758 5.969 5.719 5.758 205,224 -0.02(-0.27%)
Apr 20, 2022 5.635 5.827 5.573 5.773 259,384 +0.18(+3.16%)
Apr 19, 2022 5.996 5.996 5.589 5.596 538,613 -0.37(-6.18%)
Apr 18, 2022 6.026 6.049 5.903 5.965 160,749 -0.08(-1.40%)
Apr 14, 2022 6.026 6.141 6.003 6.049 140,974 +0.03(+0.51%)
Apr 13, 2022 6.019 6.126 5.926 6.019 275,847 +0.10(+1.69%)
Apr 12, 2022 6.080 6.118 5.765 5.919 340,196 -0.18(-2.90%)
Apr 11, 2022 6.065 6.185 6.011 6.095 366,649 +0.02(+0.38%)
Apr 08, 2022 6.103 6.157 5.926 6.072 237,886 +0.02(+0.25%)
Apr 07, 2022 6.333 6.356 5.988 6.057 430,267 -0.29(-4.59%)
Apr 06, 2022 6.564 6.656 6.303 6.349 333,052 -0.25(-3.84%)
Apr 05, 2022 6.971 6.971 6.575 6.602 232,266 -0.24(-3.48%)
Apr 04, 2022 7.017 7.040 6.761 6.840 239,569 -0.20(-2.84%)
Apr 01, 2022 7.201 7.232 6.971 7.040 192,687 -0.10(-1.40%)
Mar 31, 2022 6.940 7.147 6.940 7.139 201,301 +0.17(+2.42%)
Mar 30, 2022 7.147 7.174 6.955 6.971 272,689 -0.20(-2.78%)
Mar 29, 2022 7.148 7.245 7.088 7.170 222,852 +0.05(+0.63%)
Mar 28, 2022 7.140 7.193 7.020 7.125 209,252 +0.03(+0.42%)
Mar 25, 2022 6.997 7.148 6.990 7.095 134,454 +0.16(+2.27%)
Mar 24, 2022 7.005 7.005 6.930 6.937 126,062 -0.07(-0.96%)
Mar 23, 2022 7.042 7.095 6.937 7.005 179,513 +0.00(+0.00%)
Mar 22, 2022 6.795 7.027 6.795 7.005 246,831 +0.19(+2.75%)
Mar 21, 2022 6.825 6.892 6.757 6.817 274,762 +0.13(+1.91%)
Mar 18, 2022 6.712 6.900 6.675 6.690 1,003,473 -0.09(-1.33%)
Mar 17, 2022 6.735 6.832 6.690 6.780 128,617 +0.01(+0.11%)
Mar 16, 2022 6.810 6.862 6.690 6.772 276,532 +0.05(+0.67%)
Mar 15, 2022 6.615 6.765 6.615 6.727 131,047 +0.12(+1.82%)
Mar 14, 2022 6.757 6.866 6.600 6.607 189,296 -0.16(-2.33%)
Mar 11, 2022 6.765 6.862 6.735 6.765 163,009 +0.03(+0.45%)
Mar 10, 2022 6.742 6.757 6.637 6.735 171,011 -0.02(-0.22%)
Mar 09, 2022 6.817 6.874 6.716 6.750 261,724 +0.04(+0.56%)
Mar 08, 2022 6.569 6.817 6.554 6.712 353,417 +0.17(+2.52%)
Mar 07, 2022 6.419 6.675 6.404 6.547 452,162 +0.12(+1.87%)
Mar 04, 2022 6.517 6.622 6.367 6.427 232,546 -0.15(-2.28%)
Mar 03, 2022 6.690 6.720 6.539 6.577 243,527 -0.08(-1.13%)
Mar 02, 2022 6.592 6.682 6.577 6.652 525,618 +0.08(+1.26%)
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.