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 (%)
Jun 30, 2017 14.19 14.26 13.99 14.12 222,256 -0.04(-0.27%)
Jun 29, 2017 14.23 14.28 14.02 14.16 359,203 -0.10(-0.70%)
Jun 28, 2017 14.51 14.52 13.95 14.26 587,331 -0.17(-1.18%)
Jun 27, 2017 14.64 14.64 14.39 14.43 183,665 -0.22(-1.53%)
Jun 26, 2017 14.65 14.72 14.54 14.66 144,866 +0.01(+0.05%)
Jun 23, 2017 14.47 14.68 14.44 14.65 421,812 +0.26(+1.82%)
Jun 22, 2017 14.38 14.55 14.35 14.39 218,762 +0.01(+0.05%)
Jun 21, 2017 14.56 14.62 14.36 14.38 214,375 -0.15(-1.01%)
Jun 20, 2017 14.55 14.57 14.39 14.53 147,944 -0.05(-0.32%)
Jun 19, 2017 14.47 14.59 14.46 14.57 270,646 +0.14(+0.96%)
Jun 16, 2017 14.40 14.54 14.33 14.43 744,023 -0.15(-1.01%)
Jun 15, 2017 14.19 14.61 14.14 14.58 270,252 +0.95(+6.99%)
Jun 14, 2017 13.61 13.64 13.55 13.63 468,764 +0.03(+0.21%)
Jun 13, 2017 13.56 13.64 13.53 13.60 186,602 +0.02(+0.16%)
Jun 12, 2017 13.64 13.64 13.47 13.58 311,781 -0.01(-0.11%)
Jun 09, 2017 13.48 13.66 13.46 13.59 336,445 +0.14(+1.06%)
Jun 08, 2017 13.38 13.56 13.38 13.45 110,498 +0.09(+0.69%)
Jun 07, 2017 13.28 13.42 13.28 13.36 105,666 +0.06(+0.48%)
Jun 06, 2017 13.26 13.40 13.21 13.29 168,809 +0.03(+0.21%)
Jun 05, 2017 13.39 13.46 13.25 13.26 211,891 -0.14(-1.07%)
Jun 02, 2017 13.48 13.58 13.39 13.41 182,704 -0.02(-0.16%)
Jun 01, 2017 13.29 13.46 13.21 13.43 158,917 +0.12(+0.91%)
May 31, 2017 13.36 13.37 13.17 13.31 151,818 -0.01(-0.05%)
May 30, 2017 13.35 13.36 13.23 13.31 87,358 -0.02(-0.16%)
May 26, 2017 13.36 13.36 13.23 13.33 76,530 -0.01(-0.05%)
May 25, 2017 13.34 13.41 13.28 13.34 116,796 +0.03(+0.21%)
May 24, 2017 13.32 13.36 13.24 13.31 120,025 +0.01(+0.05%)
May 23, 2017 13.23 13.32 13.11 13.31 107,164 +0.14(+1.08%)
May 22, 2017 13.11 13.21 13.04 13.16 139,842 +0.09(+0.66%)
May 19, 2017 12.98 13.13 12.98 13.08 192,610 +0.07(+0.55%)
May 18, 2017 13.01 13.15 12.96 13.01 208,733 +0.03(+0.22%)
May 17, 2017 13.14 13.14 12.95 12.98 179,573 -0.14(-1.09%)
May 16, 2017 13.06 13.13 13.03 13.12 122,153 +0.04(+0.33%)
May 15, 2017 13.00 13.11 12.99 13.08 133,267 +0.10(+0.77%)
May 12, 2017 13.04 13.12 12.97 12.98 137,168 -0.09(-0.71%)
May 11, 2017 13.02 13.16 12.96 13.07 237,335 +0.06(+0.44%)
May 10, 2017 12.88 13.04 12.88 13.01 173,736 +0.09(+0.72%)
May 09, 2017 13.23 13.23 12.85 12.92 262,784 -0.26(-2.00%)
May 08, 2017 13.31 13.38 13.16 13.18 216,596 +0.01(+0.05%)
May 05, 2017 12.82 13.23 12.82 13.18 218,779 +0.34(+2.67%)
May 04, 2017 13.18 13.21 12.75 12.83 453,070 -0.41(-3.07%)
May 03, 2017 13.38 13.41 13.23 13.24 146,303 -0.16(-1.23%)
May 02, 2017 13.71 13.72 13.33 13.41 234,225 -0.29(-2.09%)
May 01, 2017 13.63 13.76 13.58 13.69 146,140 +0.16(+1.16%)
Apr 28, 2017 13.83 13.84 13.50 13.53 324,468 -0.25(-1.81%)
Apr 27, 2017 13.74 13.83 13.71 13.78 219,423 +0.10(+0.73%)
Apr 26, 2017 13.47 13.78 13.45 13.68 179,684 +0.21(+1.54%)
Apr 25, 2017 13.34 13.60 13.34 13.48 242,996 +0.13(+0.96%)
Apr 24, 2017 13.33 13.36 13.21 13.35 157,763 +0.12(+0.92%)
Apr 21, 2017 13.21 13.34 13.10 13.23 258,308 +0.08(+0.60%)
Apr 20, 2017 13.13 13.23 13.08 13.15 147,846 +0.01(+0.05%)
Apr 19, 2017 13.24 13.30 13.14 13.14 163,103 -0.10(-0.76%)
Apr 18, 2017 13.30 13.32 13.19 13.24 136,737 -0.05(-0.38%)
Apr 17, 2017 13.11 13.29 13.06 13.29 145,937 +0.19(+1.47%)
Apr 13, 2017 13.07 13.11 12.98 13.10 261,329 +0.02(+0.16%)
Apr 12, 2017 13.22 13.22 13.03 13.08 100,971 -0.14(-1.08%)
Apr 11, 2017 13.00 13.29 12.97 13.22 285,640 +0.25(+1.93%)
Apr 10, 2017 12.94 13.06 12.93 12.97 284,976 -0.01(-0.11%)
Apr 07, 2017 13.01 13.11 12.94 12.98 180,391 +0.00(+0.00%)
Apr 06, 2017 12.84 13.01 12.74 12.98 170,849 +0.12(+0.94%)
Apr 05, 2017 12.97 13.00 12.83 12.86 239,372 -0.06(-0.44%)
Apr 04, 2017 12.83 12.94 12.78 12.92 149,736 +0.08(+0.61%)
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.