Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.49 29.70 29.34 29.53 136,920 -0.02(-0.06%)
Jan 30, 2020 29.42 29.57 29.36 29.55 72,113 +0.06(+0.19%)
Jan 29, 2020 29.36 29.55 29.31 29.49 91,440 +0.13(+0.44%)
Jan 28, 2020 29.27 29.46 29.25 29.36 63,992 +0.13(+0.45%)
Jan 27, 2020 29.18 29.34 29.12 29.23 52,804 -0.15(-0.51%)
Jan 24, 2020 29.55 29.61 29.33 29.38 70,204 -0.11(-0.38%)
Jan 23, 2020 29.44 29.59 29.36 29.49 71,836 +0.00(+0.00%)
Jan 22, 2020 29.59 29.62 29.47 29.49 148,146 -0.06(-0.19%)
Jan 21, 2020 29.40 29.61 29.40 29.55 71,231 +0.15(+0.51%)
Jan 17, 2020 29.49 29.51 29.36 29.40 75,893 -0.02(-0.06%)
Jan 16, 2020 29.40 29.53 29.36 29.42 69,420 +0.07(+0.25%)
Jan 15, 2020 29.29 29.52 29.29 29.34 101,496 +0.06(+0.19%)
Jan 14, 2020 29.25 29.42 29.23 29.29 100,096 -0.06(-0.19%)
Jan 13, 2020 29.29 29.36 29.19 29.34 68,314 +0.04(+0.13%)
Jan 10, 2020 29.01 29.33 29.01 29.31 80,295 +0.20(+0.70%)
Jan 09, 2020 28.97 29.16 28.95 29.10 77,373 +0.15(+0.51%)
Jan 08, 2020 29.03 29.14 28.95 28.95 56,266 -0.11(-0.38%)
Jan 07, 2020 28.92 29.20 28.90 29.06 82,710 +0.15(+0.52%)
Jan 06, 2020 28.77 29.10 28.75 28.92 96,343 +0.04(+0.13%)
Jan 03, 2020 28.65 28.93 28.60 28.88 119,315 +0.13(+0.45%)
Jan 02, 2020 28.73 28.82 28.43 28.75 159,763 +0.02(+0.06%)
Dec 31, 2019 28.77 28.93 28.65 28.73 114,323 -0.02(-0.06%)
Dec 30, 2019 29.01 29.11 28.74 28.75 195,318 +1.47(+5.40%)
Dec 27, 2019 27.29 27.33 27.12 27.28 226,107 +0.05(+0.19%)
Dec 26, 2019 27.11 27.38 27.07 27.23 136,709 +0.12(+0.44%)
Dec 24, 2019 27.04 27.19 26.92 27.11 68,002 +0.09(+0.32%)
Dec 23, 2019 26.99 27.12 26.85 27.02 155,028 +0.05(+0.19%)
Dec 20, 2019 27.02 27.11 26.71 26.97 727,858 -0.07(-0.25%)
Dec 19, 2019 27.04 27.04 26.88 27.04 132,511 +0.09(+0.32%)
Dec 18, 2019 26.54 26.95 26.53 26.95 158,441 +0.38(+1.41%)
Dec 17, 2019 26.29 26.62 26.29 26.58 160,665 +0.27(+1.04%)
Dec 16, 2019 26.68 26.70 25.88 26.30 481,082 -0.38(-1.41%)
Dec 13, 2019 26.78 26.87 26.58 26.68 115,017 -0.10(-0.38%)
Dec 12, 2019 26.76 26.95 26.66 26.78 89,521 +0.00(+0.00%)
Dec 11, 2019 26.58 26.82 26.58 26.78 87,009 +0.10(+0.38%)
Dec 10, 2019 26.63 26.76 26.56 26.68 68,685 +0.03(+0.13%)
Dec 09, 2019 26.53 26.71 26.53 26.64 103,407 -0.03(-0.13%)
Dec 06, 2019 26.56 26.78 26.56 26.68 88,871 +0.17(+0.64%)
Dec 05, 2019 26.64 26.68 26.47 26.51 94,839 -0.02(-0.06%)
Dec 04, 2019 26.80 26.85 26.47 26.53 131,724 -0.24(-0.89%)
Dec 03, 2019 26.49 26.80 26.44 26.76 121,653 +0.20(+0.77%)
Dec 02, 2019 26.64 26.70 26.44 26.56 133,028 +0.00(+0.00%)
Nov 29, 2019 26.29 26.59 26.29 26.56 38,866 +0.17(+0.65%)
Nov 27, 2019 26.27 26.44 26.22 26.39 56,570 +0.14(+0.52%)
Nov 26, 2019 26.25 26.42 26.17 26.25 116,078 +0.00(+0.00%)
Nov 25, 2019 26.03 26.29 25.98 26.25 90,689 +0.32(+1.25%)
Nov 22, 2019 25.86 26.00 25.76 25.93 75,916 +0.02(+0.07%)
Nov 21, 2019 26.05 26.05 25.76 25.91 70,911 -0.05(-0.20%)
Nov 20, 2019 26.13 26.15 25.91 25.96 81,571 -0.17(-0.65%)
Nov 19, 2019 26.24 26.32 26.10 26.13 69,888 -0.10(-0.39%)
Nov 18, 2019 26.18 26.36 26.17 26.24 56,479 +0.00(+0.00%)
Nov 15, 2019 26.39 26.47 26.15 26.24 67,415 -0.07(-0.26%)
Nov 14, 2019 26.39 26.47 26.24 26.30 67,033 -0.09(-0.32%)
Nov 13, 2019 26.37 26.58 26.27 26.39 81,327 -0.09(-0.32%)
Nov 12, 2019 26.46 26.64 26.44 26.47 68,265 +0.03(+0.13%)
Nov 11, 2019 26.27 26.66 26.27 26.44 77,499 +0.17(+0.65%)
Nov 08, 2019 26.05 26.49 26.01 26.27 127,504 +0.12(+0.46%)
Nov 07, 2019 26.25 26.29 26.04 26.15 76,481 +0.00(+0.00%)
Nov 06, 2019 25.89 26.24 25.79 26.15 110,715 +0.24(+0.92%)
Nov 05, 2019 26.53 26.56 25.72 25.91 155,967 -0.78(-2.94%)
Nov 04, 2019 26.75 26.75 26.56 26.70 112,428 +0.07(+0.26%)
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.