Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.910 +0.120 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.02 21.02 20.54 20.59 263,426 -0.36(-1.73%)
Dec 28, 2018 20.84 21.07 20.75 20.95 221,726 +1.59(+8.21%)
Dec 27, 2018 19.01 19.40 18.73 19.36 305,582 +0.16(+0.86%)
Dec 26, 2018 18.40 19.22 18.40 19.20 209,838 +0.89(+4.88%)
Dec 24, 2018 18.69 18.75 18.23 18.31 171,244 -0.46(-2.44%)
Dec 21, 2018 18.87 19.42 18.76 18.76 636,803 -0.09(-0.50%)
Dec 20, 2018 19.68 19.73 18.67 18.86 342,951 -0.80(-4.06%)
Dec 19, 2018 20.07 20.14 19.66 19.66 157,042 -0.33(-1.65%)
Dec 18, 2018 19.92 20.41 19.92 19.99 190,057 +0.07(+0.35%)
Dec 17, 2018 20.61 20.74 19.77 19.92 296,911 -0.87(-4.18%)
Dec 14, 2018 20.64 20.96 20.64 20.78 110,644 +0.14(+0.68%)
Dec 13, 2018 20.86 20.90 20.64 20.64 116,088 -0.21(-1.01%)
Dec 12, 2018 21.00 21.00 20.68 20.86 110,926 -0.01(-0.06%)
Dec 11, 2018 21.02 21.08 20.87 20.87 147,962 -0.02(-0.11%)
Dec 10, 2018 21.13 21.20 20.82 20.89 125,525 -0.25(-1.17%)
Dec 07, 2018 21.24 21.24 21.05 21.14 130,986 -0.13(-0.61%)
Dec 06, 2018 20.95 21.27 20.89 21.27 151,727 +0.21(+1.00%)
Dec 04, 2018 21.35 21.44 21.02 21.05 137,284 -0.28(-1.32%)
Dec 03, 2018 21.57 21.57 21.22 21.34 146,239 +0.00(+0.00%)
Nov 30, 2018 21.38 21.49 21.22 21.34 223,417 -0.09(-0.44%)
Nov 29, 2018 21.27 21.51 21.24 21.43 68,918 +0.12(+0.55%)
Nov 28, 2018 21.18 21.42 21.15 21.31 125,100 +0.12(+0.55%)
Nov 27, 2018 21.31 21.38 21.20 21.20 84,487 -0.08(-0.39%)
Nov 26, 2018 21.29 21.35 21.11 21.28 106,277 +0.14(+0.67%)
Nov 23, 2018 20.98 21.25 20.98 21.14 41,449 +0.01(+0.06%)
Nov 21, 2018 21.13 21.13 21.13 0 -0.04(-0.17%)
Nov 20, 2018 21.27 21.34 20.97 21.16 192,002 -0.08(-0.39%)
Nov 19, 2018 21.34 21.49 21.14 21.24 84,267 -0.07(-0.33%)
Nov 16, 2018 21.18 21.31 21.08 21.31 84,770 +0.08(+0.39%)
Nov 15, 2018 21.36 21.36 21.09 21.23 109,582 -0.21(-0.99%)
Nov 14, 2018 21.54 21.54 21.28 21.44 74,527 -0.01(-0.05%)
Nov 13, 2018 21.31 21.54 21.28 21.45 90,096 +0.19(+0.88%)
Nov 12, 2018 21.18 21.49 21.13 21.27 119,006 +0.11(+0.50%)
Nov 09, 2018 21.27 21.28 20.94 21.16 129,879 -0.08(-0.39%)
Nov 08, 2018 20.84 21.24 20.66 21.24 129,394 +0.54(+2.61%)
Nov 07, 2018 20.62 20.81 20.42 20.70 104,175 +0.11(+0.51%)
Nov 06, 2018 20.46 20.62 20.40 20.60 48,059 +0.14(+0.69%)
Nov 05, 2018 20.63 20.73 20.41 20.46 54,177 -0.07(-0.34%)
Nov 02, 2018 20.17 20.61 20.17 20.53 116,517 +0.14(+0.69%)
Nov 01, 2018 20.36 20.57 20.27 20.39 163,382 +0.06(+0.29%)
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%)
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.