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

Ag Mortgage Investment Trust (NY: MITT )

7.850 -0.060 (-0.76%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 8.500 8.739 8.135 8.500 978,500 +0.00(+0.00%)
Feb 25, 2021 9.171 9.248 8.289 8.500 1,544,415 -0.73(-7.90%)
Feb 24, 2021 8.903 9.517 8.826 9.229 2,356,051 +0.48(+5.48%)
Feb 23, 2021 7.905 8.903 7.483 8.749 2,138,997 +0.56(+6.79%)
Feb 22, 2021 7.771 8.519 7.579 8.193 2,173,407 +0.44(+5.69%)
Feb 19, 2021 7.291 8.193 7.233 7.751 4,010,787 +1.17(+17.78%)
Feb 18, 2021 6.946 6.984 6.543 6.581 1,155,950 -0.44(-6.28%)
Feb 17, 2021 7.253 7.253 6.946 7.022 740,357 -0.15(-2.14%)
Feb 16, 2021 7.272 7.287 6.984 7.176 858,141 -0.04(-0.53%)
Feb 12, 2021 6.946 7.675 6.872 7.214 1,521,955 +0.31(+4.44%)
Feb 11, 2021 7.041 7.253 6.754 6.907 582,827 -0.13(-1.91%)
Feb 10, 2021 6.907 7.195 6.811 7.041 771,102 +0.13(+1.94%)
Feb 09, 2021 7.099 7.118 6.850 6.907 625,342 -0.21(-2.96%)
Feb 08, 2021 7.061 7.157 6.907 7.118 651,278 +0.21(+3.06%)
Feb 05, 2021 6.907 7.080 6.814 6.907 668,751 +0.08(+1.12%)
Feb 04, 2021 6.619 6.907 6.581 6.830 668,370 +0.31(+4.71%)
Feb 03, 2021 6.389 6.639 6.370 6.523 756,567 +0.15(+2.41%)
Feb 02, 2021 6.792 6.792 6.332 6.370 853,740 -0.33(-4.87%)
Feb 01, 2021 6.926 6.926 6.543 6.696 795,144 -0.10(-1.41%)
Jan 29, 2021 6.888 7.176 6.600 6.792 999,556 -0.08(-1.12%)
Jan 28, 2021 7.464 7.579 6.619 6.869 1,668,206 -0.79(-10.28%)
Jan 27, 2021 8.039 8.787 7.329 7.655 3,425,152 -0.52(-6.34%)
Jan 26, 2021 6.447 8.653 6.332 8.173 10,806,910 +1.82(+28.70%)
Jan 25, 2021 5.833 6.447 5.718 6.351 1,653,423 +0.50(+8.52%)
Jan 22, 2021 5.929 5.929 5.670 5.852 677,038 -0.12(-1.93%)
Jan 21, 2021 5.622 6.101 5.622 5.967 1,030,611 +0.31(+5.42%)
Jan 20, 2021 5.660 5.679 5.545 5.660 480,513 +0.06(+1.03%)
Jan 19, 2021 5.660 5.737 5.545 5.602 439,606 -0.02(-0.34%)
Jan 15, 2021 5.833 5.890 5.564 5.622 484,142 -0.19(-3.30%)
Jan 14, 2021 5.564 5.929 5.526 5.814 899,850 +0.21(+3.77%)
Jan 13, 2021 5.660 5.660 5.545 5.602 418,520 -0.06(-1.02%)
Jan 12, 2021 5.526 5.660 5.430 5.660 533,618 +0.17(+3.15%)
Jan 11, 2021 5.487 5.718 5.468 5.487 525,997 -0.13(-2.39%)
Jan 08, 2021 5.718 5.718 5.507 5.622 489,979 -0.04(-0.68%)
Jan 07, 2021 5.660 5.727 5.468 5.660 726,374 +0.10(+1.72%)
Jan 06, 2021 5.487 5.775 5.430 5.564 881,673 +0.17(+3.20%)
Jan 05, 2021 5.411 5.526 5.334 5.391 565,302 +0.00(+0.00%)
Jan 04, 2021 5.718 5.718 5.315 5.391 1,124,721 -0.27(-4.75%)
Dec 31, 2020 5.660 5.660 5.660 691,895 -0.17(-2.96%)
Dec 30, 2020 5.967 6.063 5.794 5.833 691,895 +0.04(+0.66%)
Dec 29, 2020 6.018 6.018 5.738 5.794 674,426 -0.15(-2.51%)
Dec 28, 2020 5.887 6.223 5.869 5.943 936,386 +0.02(+0.31%)
Dec 24, 2020 6.130 6.130 5.814 5.925 322,790 -0.13(-2.15%)
Dec 23, 2020 5.627 6.241 5.589 6.055 1,104,799 +0.35(+6.21%)
Dec 22, 2020 5.776 5.813 5.496 5.701 873,201 -0.07(-1.29%)
Dec 21, 2020 5.981 5.999 5.645 5.776 823,538 -0.09(-1.59%)
Dec 18, 2020 6.111 6.186 5.869 5.869 599,046 -0.28(-4.55%)
Dec 17, 2020 5.999 6.148 5.887 6.148 668,258 +0.09(+1.54%)
Dec 16, 2020 6.037 6.074 5.906 6.055 555,291 +0.06(+0.93%)
Dec 15, 2020 5.925 6.018 5.850 5.999 426,510 +0.13(+2.22%)
Dec 14, 2020 6.092 6.223 5.869 5.869 551,142 -0.11(-1.87%)
Dec 11, 2020 6.055 6.111 5.869 5.981 661,146 -0.07(-1.23%)
Dec 10, 2020 6.055 6.167 5.981 6.055 518,362 -0.06(-0.91%)
Dec 09, 2020 6.372 6.391 6.055 6.111 706,359 -0.20(-3.24%)
Dec 08, 2020 6.148 6.391 6.148 6.316 515,139 +0.11(+1.80%)
Dec 07, 2020 6.372 6.428 6.055 6.204 630,338 -0.13(-2.06%)
Dec 04, 2020 6.409 6.428 6.241 6.335 691,955 +0.09(+1.49%)
Dec 03, 2020 6.297 6.428 6.130 6.241 587,275 +0.04(+0.60%)
Dec 02, 2020 5.999 6.260 5.925 6.204 605,894 +0.15(+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.