Ag Mortgage Investment Trust (NY: MITT )

4.430 USD -0.380 (-7.90%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.47 11.76 11.39 11.73 281,758 +0.36(+3.17%)
Jan 28, 2016 11.40 11.63 11.30 11.37 150,119 +0.04(+0.35%)
Jan 27, 2016 11.41 11.55 11.21 11.33 157,995 -0.12(-1.05%)
Jan 26, 2016 10.88 11.52 10.88 11.45 389,293 +0.58(+5.34%)
Jan 25, 2016 11.38 11.42 10.86 10.87 400,751 -0.51(-4.48%)
Jan 22, 2016 11.18 11.51 11.11 11.38 191,742 +0.33(+2.99%)
Jan 21, 2016 11.06 11.29 10.89 11.05 300,615 +0.04(+0.36%)
Jan 20, 2016 10.89 11.13 10.33 11.01 573,778 -0.21(-1.87%)
Jan 19, 2016 11.66 11.66 11.11 11.22 473,712 -0.38(-3.28%)
Jan 15, 2016 11.82 11.60 11.60 11.60 520,000 -0.49(-4.05%)
Jan 14, 2016 12.08 12.18 11.78 12.09 229,929 -0.02(-0.17%)
Jan 13, 2016 12.52 12.56 11.97 12.11 243,879 -0.41(-3.27%)
Jan 12, 2016 12.89 12.89 12.37 12.52 254,614 -0.27(-2.11%)
Jan 11, 2016 12.88 13.01 12.74 12.79 227,420 -0.10(-0.78%)
Jan 08, 2016 13.03 13.09 12.88 12.89 220,947 -0.15(-1.15%)
Jan 07, 2016 13.27 13.32 13.04 13.04 194,878 -0.36(-2.69%)
Jan 06, 2016 13.20 13.47 13.20 13.40 210,585 +0.14(+1.06%)
Jan 05, 2016 12.97 13.36 12.92 13.26 221,371 +0.32(+2.47%)
Jan 04, 2016 12.73 13.04 12.64 12.94 261,170 +0.10(+0.78%)
Dec 31, 2015 12.92 12.84 12.84 12.84 291,700 -0.16(-1.23%)
Dec 30, 2015 13.21 13.28 12.91 13.00 361,534 -0.28(-2.11%)
Dec 29, 2015 13.38 13.39 13.18 13.28 311,921 -0.09(-0.67%)
Dec 28, 2015 13.32 13.40 13.15 13.37 239,705 -0.03(-0.22%)
Dec 24, 2015 13.40 13.40 13.40 13.40 135,500 +0.00(+0.00%)
Dec 23, 2015 13.66 13.69 13.39 13.40 346,495 -0.22(-1.62%)
Dec 22, 2015 13.50 13.71 13.45 13.62 230,739 +0.16(+1.19%)
Dec 21, 2015 13.84 13.85 13.32 13.46 306,885 -0.41(-2.96%)
Dec 18, 2015 13.22 13.87 13.21 13.87 1,671,015 +0.65(+4.92%)
Dec 17, 2015 13.07 13.26 13.06 13.22 352,612 -0.33(-2.44%)
Dec 16, 2015 13.05 13.60 13.05 13.55 360,411 +0.54(+4.15%)
Dec 15, 2015 12.60 13.03 12.56 13.01 259,420 +0.43(+3.42%)
Dec 14, 2015 13.02 13.18 12.45 12.58 339,043 -0.52(-3.97%)
Dec 11, 2015 13.38 13.38 12.89 13.10 511,816 -0.53(-3.89%)
Dec 10, 2015 13.60 13.72 13.57 13.63 281,921 +0.03(+0.22%)
Dec 09, 2015 13.55 13.82 13.55 13.60 492,837 -0.05(-0.37%)
Dec 08, 2015 14.00 14.00 13.63 13.65 439,003 -0.38(-2.71%)
Dec 07, 2015 14.21 14.30 14.00 14.03 228,056 -0.18(-1.27%)
Dec 04, 2015 14.20 14.28 14.15 14.21 218,482 +0.03(+0.21%)
Dec 03, 2015 14.28 14.35 14.15 14.18 185,910 -0.14(-0.98%)
Dec 02, 2015 14.56 14.62 14.28 14.32 166,877 -0.30(-2.05%)
Dec 01, 2015 14.80 14.89 14.61 14.62 177,342 -0.16(-1.08%)
Nov 30, 2015 14.87 14.88 14.74 14.78 202,023 -0.04(-0.27%)
Nov 27, 2015 14.72 14.82 14.72 14.82 86,515 +0.09(+0.61%)
Nov 25, 2015 14.63 14.73 14.73 14.73 185,000 +0.03(+0.20%)
Nov 24, 2015 14.70 14.70 14.53 14.70 211,412 +0.00(+0.00%)
Nov 23, 2015 14.65 14.73 14.62 14.70 117,041 -0.02(-0.14%)
Nov 20, 2015 14.68 14.77 14.64 14.72 163,557 +0.12(+0.82%)
Nov 19, 2015 14.47 14.72 14.44 14.60 217,316 +0.15(+1.04%)
Nov 18, 2015 14.17 14.48 14.15 14.45 237,030 +0.25(+1.76%)
Nov 17, 2015 14.35 14.39 14.16 14.20 309,482 -0.09(-0.63%)
Nov 16, 2015 14.12 14.34 14.03 14.29 266,178 +0.18(+1.28%)
Nov 13, 2015 14.11 14.25 14.05 14.11 255,488 -0.06(-0.42%)
Nov 12, 2015 14.44 14.49 14.15 14.17 207,053 -0.29(-2.01%)
Nov 11, 2015 14.43 14.59 14.43 14.46 200,729 +0.03(+0.21%)
Nov 10, 2015 14.25 14.45 14.22 14.43 259,583 +0.20(+1.41%)
Nov 09, 2015 14.56 14.70 14.18 14.23 428,959 -0.43(-2.93%)
Nov 06, 2015 14.58 14.73 14.27 14.66 501,452 -0.22(-1.48%)
Nov 05, 2015 15.12 15.32 14.63 14.88 461,246 -0.42(-2.75%)
Nov 04, 2015 15.50 15.52 15.20 15.30 146,284 -0.18(-1.16%)
Nov 03, 2015 15.33 15.48 15.22 15.48 142,825 +0.14(+0.91%)
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.