Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.50 20.52 20.30 20.33 168,433 -0.08(-0.40%)
Oct 30, 2018 20.33 20.53 20.22 20.41 77,828 +0.08(+0.40%)
Oct 29, 2018 20.26 20.51 20.21 20.33 133,273 +0.25(+1.23%)
Oct 26, 2018 20.16 20.31 19.87 20.08 101,963 -0.19(-0.93%)
Oct 25, 2018 20.15 20.34 20.11 20.27 63,415 +0.16(+0.82%)
Oct 24, 2018 19.97 20.33 19.89 20.10 96,374 +0.11(+0.53%)
Oct 23, 2018 20.02 20.16 19.87 20.00 82,528 -0.12(-0.58%)
Oct 22, 2018 20.15 20.35 20.10 20.11 58,598 -0.02(-0.12%)
Oct 19, 2018 20.10 20.34 20.01 20.14 127,326 -0.09(-0.46%)
Oct 18, 2018 20.46 20.56 20.20 20.23 75,650 -0.31(-1.49%)
Oct 17, 2018 20.51 20.62 20.44 20.54 69,789 -0.04(-0.17%)
Oct 16, 2018 20.56 20.63 20.20 20.57 128,417 +0.32(+1.57%)
Oct 15, 2018 19.94 20.37 19.93 20.26 116,718 +0.29(+1.47%)
Oct 12, 2018 20.43 20.43 19.93 19.96 113,453 -0.33(-1.62%)
Oct 11, 2018 20.47 20.54 20.28 20.29 142,998 -0.19(-0.92%)
Oct 10, 2018 20.68 20.98 20.44 20.48 120,038 -0.29(-1.41%)
Oct 09, 2018 20.57 20.87 20.57 20.77 68,217 +0.20(+0.97%)
Oct 08, 2018 20.34 20.58 20.34 20.57 80,819 +0.22(+1.10%)
Oct 05, 2018 20.67 20.71 20.30 20.35 120,858 -0.29(-1.42%)
Oct 04, 2018 21.02 21.06 20.55 20.64 165,774 -0.38(-1.79%)
Oct 03, 2018 21.21 21.37 21.01 21.02 137,676 -0.23(-1.11%)
Oct 02, 2018 21.09 21.34 21.07 21.25 132,660 +0.16(+0.78%)
Oct 01, 2018 21.36 21.38 21.03 21.09 174,555 -0.27(-1.27%)
Sep 28, 2018 21.20 21.42 21.20 21.36 151,668 +0.12(+0.55%)
Sep 27, 2018 21.07 21.31 21.07 21.24 132,070 +1.41(+7.11%)
Sep 26, 2018 19.96 20.01 19.83 19.83 181,289 -0.11(-0.54%)
Sep 25, 2018 20.10 20.10 19.87 19.94 139,389 -0.10(-0.49%)
Sep 24, 2018 20.15 20.25 19.90 20.04 207,892 -0.12(-0.59%)
Sep 21, 2018 19.92 20.18 19.88 20.16 604,794 +0.21(+1.03%)
Sep 20, 2018 19.90 19.97 19.81 19.95 96,590 +0.12(+0.60%)
Sep 19, 2018 20.03 20.03 19.82 19.83 117,064 -0.19(-0.97%)
Sep 18, 2018 20.22 20.22 19.98 20.03 130,859 -0.11(-0.54%)
Sep 17, 2018 20.03 20.26 19.98 20.14 183,399 +0.12(+0.59%)
Sep 14, 2018 20.10 20.10 19.65 20.02 145,591 -0.06(-0.32%)
Sep 13, 2018 20.09 20.18 19.91 20.08 119,569 +0.00(+0.00%)
Sep 12, 2018 20.30 20.30 19.92 20.08 123,733 -0.22(-1.06%)
Sep 11, 2018 20.39 20.42 20.25 20.30 112,844 -0.10(-0.48%)
Sep 10, 2018 20.48 20.50 20.35 20.39 88,804 -0.04(-0.21%)
Sep 07, 2018 20.61 20.61 20.34 20.44 87,484 -0.14(-0.68%)
Sep 06, 2018 20.52 20.65 20.40 20.58 90,274 +0.05(+0.26%)
Sep 05, 2018 20.26 20.53 20.26 20.52 109,692 +0.27(+1.33%)
Sep 04, 2018 20.23 20.40 20.21 20.25 110,207 -0.03(-0.16%)
Aug 31, 2018 20.29 20.29 20.29 0 -0.10(-0.48%)
Aug 30, 2018 20.33 20.47 20.25 20.38 161,741 +0.05(+0.27%)
Aug 29, 2018 20.24 20.40 20.24 20.33 148,440 +0.08(+0.37%)
Aug 28, 2018 20.30 20.33 20.20 20.25 68,175 -0.04(-0.21%)
Aug 27, 2018 20.29 20.34 20.19 20.30 109,899 +0.02(+0.11%)
Aug 24, 2018 20.34 20.38 20.18 20.28 104,722 -0.06(-0.32%)
Aug 23, 2018 20.38 20.46 20.32 20.34 87,455 -0.06(-0.32%)
Aug 22, 2018 20.50 20.63 20.37 20.40 108,082 -0.16(-0.79%)
Aug 21, 2018 20.51 20.71 20.45 20.57 135,138 +0.06(+0.32%)
Aug 20, 2018 20.50 20.66 20.46 20.50 139,172 +0.00(+0.00%)
Aug 17, 2018 20.38 20.51 20.37 20.50 172,560 +0.09(+0.42%)
Aug 16, 2018 20.43 20.49 20.29 20.42 158,346 +0.08(+0.37%)
Aug 15, 2018 20.39 20.47 20.29 20.34 107,427 -0.06(-0.32%)
Aug 14, 2018 20.36 20.48 20.34 20.40 113,872 -0.02(-0.11%)
Aug 13, 2018 20.49 20.49 20.32 20.43 90,303 +0.04(+0.21%)
Aug 10, 2018 20.26 20.47 20.19 20.38 147,908 +0.04(+0.21%)
Aug 09, 2018 20.44 20.44 20.19 20.34 107,417 +0.03(+0.16%)
Aug 08, 2018 19.92 20.37 19.92 20.31 169,305 +0.28(+1.40%)
Aug 07, 2018 20.36 20.57 19.54 20.03 292,397 -0.43(-2.11%)
Aug 06, 2018 20.63 20.63 20.37 20.46 158,212 -0.18(-0.89%)
Aug 03, 2018 20.83 20.90 20.63 20.64 145,962 -0.38(-1.80%)
Aug 02, 2018 20.90 21.12 20.84 21.02 114,551 +0.06(+0.31%)
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.