Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.120 +0.110 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.23 30.29 30.01 30.03 66,950 -0.19(-0.62%)
Apr 27, 2018 30.23 30.29 30.13 30.22 44,438 +0.02(+0.06%)
Apr 26, 2018 30.01 30.28 29.78 30.20 46,074 +0.32(+1.08%)
Apr 25, 2018 29.84 30.03 29.66 29.88 63,702 -0.03(-0.11%)
Apr 24, 2018 29.74 30.00 29.55 29.91 69,912 +0.22(+0.74%)
Apr 23, 2018 29.66 29.69 29.52 29.69 41,652 +0.15(+0.52%)
Apr 20, 2018 29.33 29.61 29.33 29.54 44,363 +0.14(+0.46%)
Apr 19, 2018 29.47 29.64 29.35 29.40 32,266 -0.17(-0.57%)
Apr 18, 2018 29.57 29.76 29.45 29.57 51,274 +0.08(+0.29%)
Apr 17, 2018 29.39 29.50 29.23 29.49 53,691 +0.27(+0.93%)
Apr 16, 2018 29.05 29.32 28.99 29.22 24,847 +0.22(+0.76%)
Apr 13, 2018 29.20 29.28 28.99 28.99 27,534 -0.20(-0.70%)
Apr 12, 2018 29.44 29.50 29.20 29.20 27,132 -0.25(-0.87%)
Apr 11, 2018 29.57 29.67 29.39 29.45 26,689 -0.08(-0.29%)
Apr 10, 2018 29.72 29.78 29.51 29.54 28,308 -0.03(-0.11%)
Apr 09, 2018 29.61 29.91 29.50 29.57 47,450 +0.05(+0.17%)
Apr 06, 2018 29.50 29.83 29.40 29.52 45,023 -0.09(-0.29%)
Apr 05, 2018 29.59 29.76 29.40 29.61 53,841 +0.10(+0.35%)
Apr 04, 2018 29.37 29.72 29.30 29.50 59,190 -0.03(-0.12%)
Apr 03, 2018 29.16 29.61 29.15 29.54 50,588 +0.39(+1.34%)
Apr 02, 2018 29.33 29.62 28.88 29.15 75,778 -0.36(-1.21%)
Mar 29, 2018 29.50 29.50 29.50 0 +0.27(+0.93%)
Mar 28, 2018 29.05 29.28 28.94 29.23 46,211 +0.18(+0.61%)
Mar 27, 2018 28.84 29.12 28.67 29.05 90,830 +0.25(+0.86%)
Mar 26, 2018 28.84 28.89 28.53 28.81 75,287 +0.33(+1.16%)
Mar 23, 2018 28.84 28.97 28.48 28.48 58,983 -0.26(-0.92%)
Mar 22, 2018 28.71 29.14 28.71 28.74 75,298 -0.05(-0.17%)
Mar 21, 2018 28.76 28.99 28.76 28.79 38,812 +0.00(+0.00%)
Mar 20, 2018 29.05 29.05 28.71 28.79 52,063 -0.25(-0.85%)
Mar 19, 2018 29.30 29.30 28.74 29.04 61,181 -0.31(-1.07%)
Mar 16, 2018 28.92 29.43 28.92 29.35 193,009 +0.50(+1.72%)
Mar 15, 2018 29.27 29.27 28.64 28.86 120,288 -0.40(-1.36%)
Mar 14, 2018 29.04 29.38 29.04 29.25 91,853 +0.23(+0.80%)
Mar 13, 2018 29.17 29.37 28.97 29.02 56,271 -0.08(-0.28%)
Mar 12, 2018 28.51 29.15 28.51 29.10 82,481 +0.63(+2.21%)
Mar 09, 2018 28.39 28.56 28.18 28.48 70,277 +0.15(+0.52%)
Mar 08, 2018 28.44 28.57 28.26 28.33 81,932 -0.12(-0.41%)
Mar 07, 2018 28.34 28.44 75,305 -0.10(-0.35%)
Mar 06, 2018 28.46 28.57 27.95 28.54 119,778 +0.26(+0.94%)
Mar 05, 2018 27.63 28.48 27.63 28.28 146,926 +0.61(+2.21%)
Mar 02, 2018 27.29 27.73 27.22 27.67 97,760 +0.31(+1.15%)
Mar 01, 2018 26.95 27.65 26.95 27.35 97,971 +0.31(+1.16%)
Feb 28, 2018 28.92 28.92 27.04 27.04 228,169 -0.97(-3.48%)
Feb 27, 2018 28.81 29.04 28.01 28.01 71,422 -0.86(-2.98%)
Feb 26, 2018 28.71 29.00 28.67 28.87 52,320 +0.18(+0.63%)
Feb 23, 2018 28.43 28.76 28.43 28.69 57,145 +0.40(+1.40%)
Feb 22, 2018 28.53 28.71 28.29 28.29 39,248 -0.20(-0.70%)
Feb 21, 2018 28.53 29.04 28.34 28.49 59,434 -0.05(-0.17%)
Feb 20, 2018 29.10 29.22 28.49 28.54 66,680 -0.56(-1.93%)
Feb 16, 2018 29.10 29.10 29.10 0 +0.30(+1.03%)
Feb 15, 2018 28.41 28.95 28.38 28.81 60,079 +0.59(+2.11%)
Feb 14, 2018 28.13 28.34 28.11 28.21 86,471 +0.00(+0.00%)
Feb 13, 2018 27.90 28.34 27.72 28.21 76,786 +0.33(+1.19%)
Feb 12, 2018 27.83 27.96 27.47 27.88 87,257 +0.13(+0.48%)
Feb 09, 2018 27.83 27.98 27.40 27.75 138,257 +0.03(+0.12%)
Feb 08, 2018 27.83 28.23 27.62 27.72 117,707 -0.13(-0.47%)
Feb 07, 2018 28.05 28.05 27.75 27.85 125,252 -0.08(-0.30%)
Feb 06, 2018 27.15 28.10 27.09 27.93 138,346 +0.18(+0.66%)
Feb 05, 2018 28.11 28.18 27.14 27.75 166,172 -0.46(-1.64%)
Feb 02, 2018 28.31 28.54 28.06 28.21 115,200 -0.31(-1.10%)
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.