Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.51 11.52 11.20 11.51 199,854 +0.05(+0.46%)
Jan 30, 2017 11.48 11.51 11.36 11.46 218,222 -0.02(-0.17%)
Jan 27, 2017 11.54 11.54 11.45 11.48 142,092 +0.00(+0.00%)
Jan 26, 2017 11.40 11.56 11.38 11.48 133,425 +0.03(+0.23%)
Jan 25, 2017 11.63 11.68 11.45 11.45 164,317 -0.15(-1.30%)
Jan 24, 2017 11.57 11.67 11.49 11.60 180,741 +0.04(+0.34%)
Jan 23, 2017 11.55 11.60 11.45 11.56 153,079 +0.14(+1.21%)
Jan 20, 2017 11.27 11.43 11.27 11.43 146,757 +0.07(+0.64%)
Jan 19, 2017 11.35 11.42 11.26 11.35 237,992 -0.04(-0.35%)
Jan 18, 2017 11.43 11.43 11.33 11.39 172,611 -0.04(-0.34%)
Jan 17, 2017 11.49 11.60 11.43 11.43 127,433 -0.01(-0.06%)
Jan 13, 2017 11.44 11.44 11.44 0 +0.01(+0.12%)
Jan 12, 2017 11.64 11.65 11.34 11.43 217,756 -0.14(-1.19%)
Jan 11, 2017 11.46 11.66 11.40 11.56 146,567 +0.09(+0.74%)
Jan 10, 2017 11.29 11.50 11.28 11.48 187,464 +0.14(+1.28%)
Jan 09, 2017 11.39 11.49 11.29 11.33 136,566 -0.03(-0.23%)
Jan 06, 2017 11.43 11.45 11.32 11.36 198,031 -0.08(-0.69%)
Jan 05, 2017 11.43 11.53 11.24 11.44 551,623 -0.20(-1.75%)
Jan 04, 2017 11.59 11.70 11.56 11.64 307,510 +0.07(+0.57%)
Jan 03, 2017 11.28 11.66 11.26 11.58 566,386 +0.34(+2.98%)
Dec 30, 2016 11.24 11.24 11.24 0 -0.08(-0.70%)
Dec 29, 2016 11.14 11.33 11.14 11.32 169,030 +0.19(+1.71%)
Dec 28, 2016 11.19 11.23 11.07 11.13 175,080 -0.06(-0.53%)
Dec 27, 2016 11.23 11.29 11.10 11.19 213,165 -0.03(-0.23%)
Dec 23, 2016 11.22 11.22 11.22 0 +0.01(+0.12%)
Dec 22, 2016 11.10 11.29 11.06 11.20 449,451 -0.05(-0.47%)
Dec 21, 2016 11.31 11.37 11.20 11.26 339,227 -0.03(-0.29%)
Dec 20, 2016 11.30 11.39 11.18 11.29 329,305 +0.02(+0.18%)
Dec 19, 2016 11.16 11.31 11.16 11.27 371,011 +0.11(+0.94%)
Dec 16, 2016 10.92 11.28 10.92 11.16 1,172,728 +0.28(+2.60%)
Dec 15, 2016 11.33 11.36 10.84 10.88 601,730 +0.14(+1.32%)
Dec 14, 2016 10.76 10.85 10.64 10.74 662,781 +0.02(+0.17%)
Dec 13, 2016 11.11 11.11 10.68 10.72 605,581 -0.40(-3.59%)
Dec 12, 2016 11.39 11.39 11.03 11.12 559,518 -0.27(-2.39%)
Dec 09, 2016 11.14 11.39 11.13 11.39 498,572 +0.22(+2.00%)
Dec 08, 2016 11.18 11.23 11.08 11.17 391,842 -0.01(-0.05%)
Dec 07, 2016 10.99 11.24 10.98 11.17 447,521 +0.20(+1.82%)
Dec 06, 2016 10.80 10.98 10.80 10.98 298,770 +0.18(+1.62%)
Dec 05, 2016 10.52 10.80 10.51 10.80 307,518 +0.28(+2.64%)
Dec 02, 2016 10.60 10.66 10.50 10.52 187,111 -0.07(-0.69%)
Dec 01, 2016 10.61 10.73 10.51 10.59 571,991 -0.04(-0.34%)
Nov 30, 2016 10.98 10.98 10.56 10.63 514,167 -0.38(-3.46%)
Nov 29, 2016 10.77 11.05 10.72 11.01 448,630 +0.27(+2.47%)
Nov 28, 2016 10.70 10.75 10.57 10.75 334,339 +0.10(+0.91%)
Nov 25, 2016 10.53 10.65 10.52 10.65 156,098 +0.11(+1.03%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.14(-1.30%)
Nov 22, 2016 10.62 10.72 10.57 10.68 441,535 +0.14(+1.32%)
Nov 21, 2016 10.41 10.59 10.38 10.54 426,721 +0.18(+1.69%)
Nov 18, 2016 10.35 10.41 10.29 10.37 413,089 +0.02(+0.23%)
Nov 17, 2016 10.40 10.47 10.32 10.34 341,328 -0.09(-0.87%)
Nov 16, 2016 10.28 10.44 10.26 10.43 495,973 +0.19(+1.89%)
Nov 15, 2016 10.17 10.27 10.11 10.24 354,445 +0.02(+0.24%)
Nov 14, 2016 10.22 10.27 10.14 10.21 533,802 +0.07(+0.66%)
Nov 11, 2016 9.966 10.24 9.966 10.15 552,170 +0.19(+1.94%)
Nov 10, 2016 10.08 10.12 9.875 9.954 435,330 -0.09(-0.90%)
Nov 09, 2016 9.779 10.10 9.670 10.04 623,932 +0.22(+2.28%)
Nov 08, 2016 9.730 9.857 9.718 9.821 307,419 +0.11(+1.18%)
Nov 07, 2016 9.761 9.821 9.640 9.706 562,518 +0.21(+2.16%)
Nov 04, 2016 9.398 9.664 9.398 9.501 588,879 +0.27(+2.88%)
Nov 03, 2016 9.199 9.332 9.199 9.235 256,778 +0.05(+0.53%)
Nov 02, 2016 9.138 9.226 9.132 9.186 234,697 +0.05(+0.60%)
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.