Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.496 7.657 7.496 7.601 92,337 +0.09(+1.21%)
Aug 30, 2021 7.657 7.657 7.423 7.510 204,123 -0.11(-1.38%)
Aug 27, 2021 7.517 7.681 7.517 7.615 178,662 +0.13(+1.69%)
Aug 26, 2021 7.432 7.510 7.376 7.489 192,732 +0.04(+0.47%)
Aug 25, 2021 7.489 7.559 7.461 7.454 149,048 -0.01(-0.09%)
Aug 24, 2021 7.306 7.530 7.299 7.461 188,533 +0.19(+2.61%)
Aug 23, 2021 7.166 7.271 7.124 7.271 237,362 +0.17(+2.37%)
Aug 20, 2021 6.962 7.123 6.952 7.103 204,046 +0.08(+1.10%)
Aug 19, 2021 7.067 7.082 6.885 7.025 433,612 -0.11(-1.57%)
Aug 18, 2021 7.138 7.282 7.079 7.138 198,697 -0.06(-0.78%)
Aug 17, 2021 7.187 7.201 7.053 7.194 276,320 -0.06(-0.77%)
Aug 16, 2021 7.299 7.327 7.138 7.250 288,882 -0.09(-1.24%)
Aug 13, 2021 7.313 7.418 7.285 7.341 157,721 +0.03(+0.38%)
Aug 12, 2021 7.461 7.489 7.229 7.313 206,256 -0.11(-1.51%)
Aug 11, 2021 7.404 7.461 7.341 7.425 155,671 +0.02(+0.28%)
Aug 10, 2021 7.425 7.475 7.332 7.404 212,957 -0.04(-0.47%)
Aug 09, 2021 7.580 7.580 7.407 7.439 327,014 -0.17(-2.21%)
Aug 06, 2021 7.559 7.615 7.473 7.608 197,578 +0.11(+1.40%)
Aug 05, 2021 7.208 7.573 7.208 7.503 365,516 +0.25(+3.38%)
Aug 04, 2021 7.411 7.478 7.131 7.257 421,358 -0.28(-3.72%)
Aug 03, 2021 7.573 7.587 7.397 7.538 308,963 -0.09(-1.20%)
Aug 02, 2021 7.608 8.057 7.594 7.629 233,676 -0.02(-0.28%)
Jul 30, 2021 7.671 7.840 7.538 7.650 597,616 -0.13(-1.62%)
Jul 29, 2021 7.664 8.008 7.664 7.776 514,552 +0.20(+2.59%)
Jul 28, 2021 7.524 7.664 7.425 7.580 340,136 +0.05(+0.65%)
Jul 27, 2021 7.636 7.636 7.384 7.531 217,123 -0.08(-1.11%)
Jul 26, 2021 7.468 7.840 7.432 7.615 341,328 +0.05(+0.65%)
Jul 23, 2021 7.776 7.861 7.473 7.566 668,338 -0.20(-2.62%)
Jul 22, 2021 7.959 8.064 7.748 7.769 320,267 -0.36(-4.40%)
Jul 21, 2021 8.127 8.359 8.085 8.127 503,130 +0.11(+1.31%)
Jul 20, 2021 7.559 8.148 7.559 8.022 350,340 +0.29(+3.81%)
Jul 19, 2021 7.854 7.875 7.496 7.727 663,480 -0.34(-4.18%)
Jul 16, 2021 8.085 8.275 8.033 8.064 411,829 -0.06(-0.78%)
Jul 15, 2021 8.085 8.233 7.959 8.127 365,847 +0.04(+0.52%)
Jul 14, 2021 8.169 8.275 7.959 8.085 614,536 +0.04(+0.52%)
Jul 13, 2021 8.443 8.506 8.043 8.043 758,787 -0.53(-6.14%)
Jul 12, 2021 8.675 8.675 8.369 8.569 839,754 -0.44(-4.91%)
Jul 09, 2021 8.569 9.033 8.569 9.012 287,889 +0.57(+6.73%)
Jul 08, 2021 8.296 8.654 8.159 8.443 449,932 +0.00(+0.00%)
Jul 07, 2021 8.612 8.633 8.422 8.443 239,196 -0.19(-2.20%)
Jul 06, 2021 8.885 8.906 8.548 8.633 267,920 -0.23(-2.61%)
Jul 02, 2021 9.096 9.096 8.843 8.864 253,465 -0.17(-1.86%)
Jul 01, 2021 9.138 9.159 8.906 9.033 189,447 +0.04(+0.47%)
Jun 30, 2021 8.843 9.054 8.759 8.991 177,033 +0.11(+1.18%)
Jun 29, 2021 9.159 9.222 8.843 8.885 246,263 +0.11(+1.20%)
Jun 28, 2021 9.121 9.141 8.685 8.780 401,524 -0.28(-3.10%)
Jun 25, 2021 9.101 9.221 9.000 9.061 305,366 -0.04(-0.44%)
Jun 24, 2021 9.061 9.161 8.980 9.101 214,712 +0.04(+0.44%)
Jun 23, 2021 8.920 9.241 8.920 9.061 305,774 +0.18(+2.03%)
Jun 22, 2021 9.021 9.101 8.880 8.880 255,973 -0.18(-1.99%)
Jun 21, 2021 8.780 9.141 8.774 9.061 316,339 +0.34(+3.91%)
Jun 18, 2021 9.021 9.101 8.720 8.720 599,476 -0.40(-4.40%)
Jun 17, 2021 9.421 9.652 8.920 9.121 673,996 -0.30(-3.19%)
Jun 16, 2021 9.141 9.582 9.141 9.421 566,992 +0.26(+2.84%)
Jun 15, 2021 9.181 9.261 9.041 9.161 445,987 +0.00(+0.00%)
Jun 14, 2021 9.421 9.582 9.141 9.161 330,752 -0.24(-2.56%)
Jun 11, 2021 9.341 9.421 9.101 9.401 528,042 +0.04(+0.43%)
Jun 10, 2021 9.401 9.923 9.341 9.361 1,150,762 -0.06(-0.64%)
Jun 09, 2021 9.722 9.882 9.321 9.421 1,363,259 -0.18(-1.88%)
Jun 08, 2021 8.820 9.662 8.780 9.602 1,303,646 +0.82(+9.36%)
Jun 07, 2021 8.419 8.820 8.389 8.780 520,433 +0.38(+4.53%)
Jun 04, 2021 8.479 8.485 8.199 8.399 446,958 +0.04(+0.48%)
Jun 03, 2021 8.519 8.630 8.359 8.359 846,459 -0.18(-2.11%)
Jun 02, 2021 8.600 8.700 8.499 8.539 1,155,242 -0.04(-0.47%)
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.