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 29, 2021 3.590 3.740 3.440 3.540 1,917,800 -0.04(-1.12%)
Jan 28, 2021 3.890 3.950 3.450 3.580 3,200,706 -0.41(-10.28%)
Jan 27, 2021 4.190 4.580 3.820 3.990 6,571,670 -0.27(-6.34%)
Jan 26, 2021 3.360 4.510 3.298 4.260 20,727,048 +0.95(+28.70%)
Jan 25, 2021 3.040 3.360 2.980 3.310 3,172,341 +0.26(+8.52%)
Jan 22, 2021 3.090 3.090 2.955 3.050 1,299,000 -0.06(-1.93%)
Jan 21, 2021 2.930 3.180 2.930 3.110 1,977,383 +0.16(+5.42%)
Jan 20, 2021 2.950 2.960 2.890 2.950 921,937 +0.03(+1.03%)
Jan 19, 2021 2.950 2.990 2.890 2.920 843,452 -0.01(-0.34%)
Jan 15, 2021 3.040 3.070 2.900 2.930 928,900 -0.10(-3.30%)
Jan 14, 2021 2.900 3.090 2.880 3.030 1,726,498 +0.11(+3.77%)
Jan 13, 2021 2.950 2.950 2.890 2.920 802,994 -0.03(-1.02%)
Jan 12, 2021 2.880 2.950 2.830 2.950 1,023,827 +0.09(+3.15%)
Jan 11, 2021 2.860 2.980 2.850 2.860 1,009,205 -0.07(-2.39%)
Jan 08, 2021 2.980 2.980 2.870 2.930 940,100 -0.02(-0.68%)
Jan 07, 2021 2.950 2.985 2.850 2.950 1,393,659 +0.05(+1.72%)
Jan 06, 2021 2.860 3.010 2.830 2.900 1,691,623 +0.09(+3.20%)
Jan 05, 2021 2.820 2.880 2.780 2.810 1,084,618 +0.00(+0.00%)
Jan 04, 2021 2.980 2.980 2.770 2.810 2,157,947 -0.14(-4.75%)
Dec 31, 2020 2.950 2.950 2.950 1,327,505 -0.09(-2.96%)
Dec 30, 2020 3.110 3.160 3.020 3.040 1,327,505 -0.07(-2.25%)
Dec 29, 2020 3.230 3.230 3.080 3.110 1,256,542 -0.08(-2.51%)
Dec 28, 2020 3.160 3.340 3.150 3.190 1,744,607 +0.01(+0.31%)
Dec 24, 2020 3.290 3.290 3.121 3.180 601,400 -0.07(-2.15%)
Dec 23, 2020 3.020 3.350 3.000 3.250 2,058,381 +0.19(+6.21%)
Dec 22, 2020 3.100 3.120 2.950 3.060 1,626,885 -0.04(-1.29%)
Dec 21, 2020 3.210 3.220 3.030 3.100 1,534,357 -0.05(-1.59%)
Dec 18, 2020 3.280 3.320 3.150 3.150 1,116,100 -0.15(-4.55%)
Dec 17, 2020 3.220 3.300 3.160 3.300 1,245,050 +0.05(+1.54%)
Dec 16, 2020 3.240 3.260 3.170 3.250 1,034,579 +0.03(+0.93%)
Dec 15, 2020 3.180 3.230 3.140 3.220 794,644 +0.07(+2.22%)
Dec 14, 2020 3.270 3.340 3.150 3.150 1,026,849 -0.06(-1.87%)
Dec 11, 2020 3.250 3.280 3.150 3.210 1,231,800 -0.04(-1.23%)
Dec 10, 2020 3.250 3.310 3.210 3.250 965,775 -0.03(-0.91%)
Dec 09, 2020 3.420 3.430 3.250 3.280 1,316,037 -0.11(-3.24%)
Dec 08, 2020 3.300 3.430 3.300 3.390 959,770 +0.06(+1.80%)
Dec 07, 2020 3.420 3.450 3.250 3.330 1,174,400 -0.07(-2.06%)
Dec 04, 2020 3.440 3.450 3.350 3.400 1,289,200 +0.05(+1.49%)
Dec 03, 2020 3.380 3.450 3.290 3.350 1,094,169 +0.02(+0.60%)
Dec 02, 2020 3.220 3.360 3.180 3.330 1,128,859 +0.08(+2.46%)
Dec 01, 2020 3.250 3.400 3.230 3.250 1,385,624 +0.07(+2.20%)
Nov 30, 2020 3.470 3.490 3.180 3.180 2,171,467 -0.31(-8.88%)
Nov 27, 2020 3.500 3.530 3.330 3.490 1,235,300 +0.05(+1.45%)
Nov 25, 2020 3.590 3.590 3.300 3.440 2,278,300 -0.07(-1.99%)
Nov 24, 2020 3.380 3.660 3.360 3.510 2,681,613 +0.19(+5.72%)
Nov 23, 2020 3.140 3.360 3.070 3.320 2,351,227 +0.24(+7.79%)
Nov 20, 2020 3.140 3.160 3.020 3.080 1,165,800 -0.04(-1.28%)
Nov 19, 2020 3.210 3.220 2.980 3.120 1,776,648 -0.07(-2.19%)
Nov 18, 2020 2.980 3.340 2.970 3.190 5,649,971 +0.28(+9.62%)
Nov 17, 2020 2.790 3.020 2.780 2.910 2,010,716 +0.11(+3.93%)
Nov 16, 2020 2.880 2.880 2.780 2.800 2,964,394 +0.06(+2.19%)
Nov 13, 2020 2.680 2.760 2.680 2.740 747,900 +0.08(+3.01%)
Nov 12, 2020 2.700 2.760 2.650 2.660 757,270 -0.10(-3.62%)
Nov 11, 2020 2.790 2.800 2.720 2.760 745,675 -0.02(-0.72%)
Nov 10, 2020 2.850 2.850 2.750 2.780 2,254,228 -0.01(-0.36%)
Nov 09, 2020 2.940 3.020 2.770 2.790 3,336,982 +0.09(+3.33%)
Nov 06, 2020 2.850 2.870 2.700 2.700 731,900 -0.11(-3.91%)
Nov 05, 2020 2.750 2.830 2.750 2.810 565,365 +0.04(+1.44%)
Nov 04, 2020 2.720 2.790 2.620 2.770 404,918 -0.02(-0.72%)
Nov 03, 2020 2.700 2.790 2.680 2.790 573,785 +0.11(+4.10%)
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.