Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.865 +0.075 (+0.96%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.40 16.51 15.79 15.93 308,331 -0.36(-2.19%)
Jan 30, 2018 16.23 16.39 16.21 16.28 121,867 -0.02(-0.11%)
Jan 29, 2018 16.76 16.76 16.30 16.30 287,679 -0.45(-2.67%)
Jan 26, 2018 16.77 16.81 16.61 16.75 162,157 -0.01(-0.05%)
Jan 25, 2018 16.89 16.95 16.73 16.76 201,008 -0.16(-0.97%)
Jan 24, 2018 17.03 17.04 16.91 16.92 88,914 -0.06(-0.38%)
Jan 23, 2018 16.80 17.03 16.80 16.98 76,367 +0.18(+1.09%)
Jan 22, 2018 16.92 16.98 16.78 16.80 100,920 -0.07(-0.43%)
Jan 19, 2018 16.75 16.98 16.75 16.87 129,951 +0.07(+0.44%)
Jan 18, 2018 16.90 16.95 16.75 16.80 255,560 -0.09(-0.54%)
Jan 17, 2018 16.76 16.99 16.76 16.89 138,586 +0.19(+1.15%)
Jan 16, 2018 16.87 16.98 16.69 16.70 148,007 -0.17(-1.03%)
Jan 12, 2018 16.87 16.87 16.87 0 -0.05(-0.27%)
Jan 11, 2018 16.72 16.98 16.69 16.92 152,708 +0.14(+0.82%)
Jan 10, 2018 16.82 16.44 16.78 259,921 +0.05(+0.27%)
Jan 09, 2018 16.94 16.98 16.74 16.74 108,700 -0.22(-1.29%)
Jan 08, 2018 16.96 17.03 16.81 16.96 179,331 +0.00(+0.00%)
Jan 05, 2018 16.89 16.97 16.73 16.96 164,781 +0.12(+0.70%)
Jan 04, 2018 16.74 16.99 16.30 16.84 292,422 +0.05(+0.27%)
Jan 03, 2018 17.09 17.24 16.78 16.79 247,997 -0.34(-1.97%)
Jan 02, 2018 17.35 17.36 17.05 17.13 238,708 -0.23(-1.31%)
Dec 29, 2017 17.36 17.36 17.36 0 -0.18(-1.04%)
Dec 28, 2017 17.26 17.56 17.23 17.54 139,960 +1.06(+6.46%)
Dec 27, 2017 16.47 16.59 16.43 16.48 160,404 -0.01(-0.05%)
Dec 26, 2017 16.33 16.55 16.33 16.49 80,856 +0.15(+0.93%)
Dec 22, 2017 16.42 16.49 16.33 16.33 94,415 -0.02(-0.10%)
Dec 21, 2017 16.25 16.45 16.25 16.35 114,634 +0.10(+0.62%)
Dec 20, 2017 16.23 16.44 16.22 16.25 160,383 +0.05(+0.31%)
Dec 19, 2017 16.67 16.79 16.19 16.20 263,712 -0.44(-2.65%)
Dec 18, 2017 16.68 16.88 16.59 16.64 227,096 +0.03(+0.15%)
Dec 15, 2017 16.40 16.69 16.40 16.61 509,004 +0.21(+1.29%)
Dec 14, 2017 16.47 16.54 16.34 16.40 145,567 -0.07(-0.41%)
Dec 13, 2017 16.32 16.55 16.32 16.47 135,649 +0.22(+1.35%)
Dec 12, 2017 16.27 16.34 16.24 16.25 94,760 -0.03(-0.16%)
Dec 11, 2017 16.30 16.46 16.27 16.27 161,033 -0.03(-0.16%)
Dec 08, 2017 16.34 16.38 16.23 16.30 190,772 +0.00(+0.00%)
Dec 07, 2017 16.35 16.44 16.30 144,809 +0.00(+0.00%)
Dec 06, 2017 16.25 16.42 16.25 16.35 116,527 +0.10(+0.62%)
Dec 05, 2017 16.21 16.32 16.15 16.25 169,168 +0.00(+0.00%)
Dec 04, 2017 16.27 16.33 16.22 16.25 208,583 +0.07(+0.42%)
Dec 01, 2017 16.06 16.18 15.90 16.18 250,216 +0.16(+1.00%)
Nov 30, 2017 16.36 16.36 15.98 16.02 390,256 -0.30(-1.82%)
Nov 29, 2017 16.33 16.47 16.27 16.32 160,418 -0.02(-0.10%)
Nov 28, 2017 16.33 16.37 16.19 16.33 126,066 +0.03(+0.16%)
Nov 27, 2017 16.47 16.49 16.30 16.31 136,581 -0.07(-0.41%)
Nov 24, 2017 16.43 16.48 16.34 16.38 63,419 -0.06(-0.36%)
Nov 22, 2017 16.40 16.53 16.35 16.44 173,283 +0.03(+0.15%)
Nov 21, 2017 16.41 16.49 16.34 16.41 199,096 +0.03(+0.21%)
Nov 20, 2017 16.14 16.38 16.11 16.38 159,239 +0.24(+1.47%)
Nov 17, 2017 15.97 16.14 15.96 16.14 113,360 +0.14(+0.90%)
Nov 16, 2017 15.85 16.06 15.85 16.00 106,020 +0.12(+0.75%)
Nov 15, 2017 15.91 15.99 15.81 15.88 199,727 -0.08(-0.48%)
Nov 14, 2017 15.82 15.98 15.78 15.95 97,510 +0.09(+0.59%)
Nov 13, 2017 15.76 15.86 15.67 15.86 107,009 +0.10(+0.64%)
Nov 10, 2017 15.89 16.02 15.75 15.76 113,504 -0.14(-0.90%)
Nov 09, 2017 15.83 15.94 15.77 15.90 124,254 +0.02(+0.11%)
Nov 08, 2017 15.89 15.89 15.74 15.89 172,443 -0.01(-0.05%)
Nov 07, 2017 15.71 16.01 15.68 15.89 167,662 +0.17(+1.08%)
Nov 06, 2017 16.00 16.03 15.71 15.72 332,110 -0.33(-2.06%)
Nov 03, 2017 16.14 16.14 16.00 16.05 135,945 -0.06(-0.37%)
Nov 02, 2017 16.37 16.37 16.01 16.11 334,506 -0.26(-1.60%)
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.