Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.