Ag Mortgage Investment Trust (NY: MITT )

4.070 USD -0.060 (-1.45%)
Official Closing Price Updated: 7:40 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.83 15.94 15.75 15.85 255,100 -0.01(-0.06%)
Jan 30, 2020 15.79 15.87 15.76 15.86 134,357 +0.03(+0.19%)
Jan 29, 2020 15.76 15.86 15.73 15.83 170,366 +0.07(+0.44%)
Jan 28, 2020 15.71 15.81 15.70 15.76 119,227 +0.07(+0.45%)
Jan 27, 2020 15.66 15.75 15.63 15.69 98,381 -0.08(-0.51%)
Jan 24, 2020 15.86 15.89 15.74 15.77 130,800 -0.06(-0.38%)
Jan 23, 2020 15.80 15.88 15.76 15.83 133,841 +0.00(+0.00%)
Jan 22, 2020 15.88 15.90 15.82 15.83 276,015 -0.03(-0.19%)
Jan 21, 2020 15.78 15.89 15.78 15.86 132,714 +0.08(+0.51%)
Jan 17, 2020 15.83 15.84 15.76 15.78 141,400 -0.01(-0.06%)
Jan 16, 2020 15.78 15.85 15.76 15.79 129,339 +0.04(+0.25%)
Jan 15, 2020 15.72 15.85 15.72 15.75 189,101 +0.03(+0.19%)
Jan 14, 2020 15.70 15.79 15.69 15.72 186,492 -0.03(-0.19%)
Jan 13, 2020 15.72 15.76 15.67 15.75 127,279 +0.02(+0.13%)
Jan 10, 2020 15.57 15.74 15.57 15.73 149,600 +0.11(+0.70%)
Jan 09, 2020 15.55 15.65 15.54 15.62 144,156 +0.08(+0.51%)
Jan 08, 2020 15.58 15.64 15.54 15.54 104,832 -0.06(-0.38%)
Jan 07, 2020 15.52 15.67 15.51 15.60 154,100 +0.08(+0.52%)
Jan 06, 2020 15.44 15.62 15.43 15.52 179,501 +0.02(+0.13%)
Jan 03, 2020 15.38 15.53 15.35 15.50 222,300 +0.07(+0.45%)
Jan 02, 2020 15.42 15.47 15.26 15.43 297,660 +0.01(+0.06%)
Dec 31, 2019 15.44 15.53 15.38 15.42 213,000 -0.01(-0.06%)
Dec 30, 2019 15.57 15.62 15.43 15.43 363,903 -0.56(-3.50%)
Dec 27, 2019 16.00 16.02 15.90 15.99 385,700 +0.03(+0.19%)
Dec 26, 2019 15.89 16.05 15.87 15.96 233,203 +0.07(+0.44%)
Dec 24, 2019 15.85 15.94 15.78 15.89 116,000 +0.05(+0.32%)
Dec 23, 2019 15.82 15.90 15.74 15.84 264,451 +0.03(+0.19%)
Dec 20, 2019 15.84 15.89 15.66 15.81 1,241,600 -0.04(-0.25%)
Dec 19, 2019 15.85 15.85 15.76 15.85 226,042 +0.05(+0.32%)
Dec 18, 2019 15.56 15.80 15.55 15.80 270,273 +0.22(+1.41%)
Dec 17, 2019 15.41 15.61 15.41 15.58 274,067 +0.16(+1.04%)
Dec 16, 2019 15.64 15.65 15.17 15.42 820,644 -0.22(-1.41%)
Dec 13, 2019 15.70 15.75 15.58 15.64 196,200 -0.06(-0.38%)
Dec 12, 2019 15.69 15.80 15.63 15.70 152,708 +0.00(+0.00%)
Dec 11, 2019 15.58 15.72 15.58 15.70 148,423 +0.06(+0.38%)
Dec 10, 2019 15.61 15.69 15.57 15.64 117,165 +0.02(+0.13%)
Dec 09, 2019 15.55 15.66 15.55 15.62 176,396 -0.02(-0.13%)
Dec 06, 2019 15.57 15.70 15.57 15.64 151,600 +0.10(+0.64%)
Dec 05, 2019 15.62 15.64 15.52 15.54 161,779 -0.01(-0.06%)
Dec 04, 2019 15.71 15.74 15.52 15.55 224,700 -0.14(-0.89%)
Dec 03, 2019 15.53 15.71 15.50 15.69 207,520 +0.12(+0.77%)
Dec 02, 2019 15.62 15.65 15.50 15.57 226,923 +0.00(+0.00%)
Nov 29, 2019 15.41 15.59 15.41 15.57 66,300 +0.10(+0.65%)
Nov 27, 2019 15.40 15.50 15.37 15.47 96,500 +0.08(+0.52%)
Nov 26, 2019 15.39 15.49 15.34 15.39 198,010 +0.00(+0.00%)
Nov 25, 2019 15.26 15.41 15.23 15.39 154,701 +0.19(+1.25%)
Nov 22, 2019 15.16 15.24 15.10 15.20 129,500 +0.01(+0.07%)
Nov 21, 2019 15.27 15.27 15.10 15.19 120,962 -0.03(-0.20%)
Nov 20, 2019 15.32 15.33 15.19 15.22 139,146 -0.10(-0.65%)
Nov 19, 2019 15.38 15.43 15.30 15.32 119,218 -0.06(-0.39%)
Nov 18, 2019 15.35 15.45 15.34 15.38 96,344 +0.00(+0.00%)
Nov 15, 2019 15.47 15.52 15.33 15.38 115,000 -0.04(-0.26%)
Nov 14, 2019 15.47 15.52 15.38 15.42 114,347 -0.05(-0.32%)
Nov 13, 2019 15.46 15.58 15.40 15.47 138,730 -0.05(-0.32%)
Nov 12, 2019 15.51 15.62 15.50 15.52 116,449 +0.02(+0.13%)
Nov 11, 2019 15.40 15.63 15.40 15.50 132,201 +0.10(+0.65%)
Nov 08, 2019 15.27 15.53 15.25 15.40 217,500 +0.07(+0.46%)
Nov 07, 2019 15.39 15.41 15.27 15.33 130,464 +0.00(+0.00%)
Nov 06, 2019 15.18 15.38 15.12 15.33 188,861 +0.14(+0.92%)
Nov 05, 2019 15.55 15.57 15.08 15.19 266,054 -0.46(-2.94%)
Nov 04, 2019 15.68 15.68 15.57 15.65 191,784 +0.04(+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.