Ag Mortgage Investment Trust (NY: MITT )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:35 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.430 4.555 4.240 4.430 1,877,400 +0.00(+0.00%)
Feb 25, 2021 4.780 4.820 4.320 4.430 2,963,193 -0.38(-7.90%)
Feb 24, 2021 4.640 4.960 4.600 4.810 4,520,439 +0.25(+5.48%)
Feb 23, 2021 4.120 4.640 3.900 4.560 4,103,989 +0.29(+6.79%)
Feb 22, 2021 4.050 4.440 3.950 4.270 4,170,009 +0.23(+5.69%)
Feb 19, 2021 3.800 4.270 3.770 4.040 7,695,300 +0.61(+17.78%)
Feb 18, 2021 3.620 3.640 3.410 3.430 2,217,865 -0.23(-6.28%)
Feb 17, 2021 3.780 3.780 3.620 3.660 1,420,488 -0.08(-2.14%)
Feb 16, 2021 3.790 3.798 3.640 3.740 1,646,474 -0.02(-0.53%)
Feb 12, 2021 3.620 4.000 3.582 3.760 2,920,100 +0.16(+4.44%)
Feb 11, 2021 3.670 3.780 3.520 3.600 1,118,243 -0.07(-1.91%)
Feb 10, 2021 3.600 3.750 3.550 3.670 1,479,477 +0.07(+1.94%)
Feb 09, 2021 3.700 3.710 3.570 3.600 1,199,813 -0.11(-2.96%)
Feb 08, 2021 3.680 3.730 3.600 3.710 1,249,575 +0.11(+3.06%)
Feb 05, 2021 3.600 3.690 3.551 3.600 1,283,100 +0.04(+1.12%)
Feb 04, 2021 3.450 3.600 3.430 3.560 1,282,369 +0.16(+4.71%)
Feb 03, 2021 3.330 3.460 3.320 3.400 1,451,588 +0.08(+2.41%)
Feb 02, 2021 3.540 3.540 3.300 3.320 1,638,030 -0.17(-4.87%)
Feb 01, 2021 3.610 3.610 3.410 3.490 1,525,605 -0.05(-1.41%)
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 3.300 4.260 20,734,684 +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%)
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.