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: 7:00 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 (%)
Oct 29, 2021 8.465 8.515 8.272 8.272 165,607 -0.19(-2.28%)
Oct 28, 2021 8.386 8.508 8.336 8.465 482,427 +0.06(+0.77%)
Oct 27, 2021 8.365 8.458 8.329 8.401 177,176 -0.01(-0.17%)
Oct 26, 2021 8.687 8.401 8.415 361,727 -0.15(-1.75%)
Oct 25, 2021 8.665 8.730 8.544 8.565 273,612 -0.09(-0.99%)
Oct 22, 2021 8.672 8.723 8.615 8.651 128,671 -0.06(-0.66%)
Oct 21, 2021 8.758 8.887 8.694 8.708 79,972 -0.06(-0.73%)
Oct 20, 2021 8.765 8.958 8.751 8.773 105,450 -0.02(-0.24%)
Oct 19, 2021 8.823 8.873 8.758 8.794 88,630 -0.03(-0.32%)
Oct 18, 2021 8.808 8.930 8.751 8.823 145,247 +0.01(+0.16%)
Oct 15, 2021 8.815 8.958 8.801 8.808 128,484 +0.05(+0.57%)
Oct 14, 2021 8.758 8.815 8.644 8.758 144,719 +0.01(+0.16%)
Oct 13, 2021 8.780 8.790 8.630 8.744 179,186 -0.06(-0.65%)
Oct 12, 2021 8.437 8.851 8.394 8.801 579,241 +0.34(+4.06%)
Oct 11, 2021 8.308 8.565 8.258 8.458 484,033 +0.27(+3.32%)
Oct 08, 2021 8.179 8.251 8.165 8.186 53,609 +0.00(+0.00%)
Oct 07, 2021 8.158 8.286 8.158 8.186 79,270 +0.04(+0.53%)
Oct 06, 2021 8.265 8.272 8.093 8.143 88,209 -0.16(-1.89%)
Oct 05, 2021 8.437 8.437 8.227 8.301 164,271 -0.06(-0.77%)
Oct 04, 2021 8.251 8.394 8.186 8.365 184,449 +0.13(+1.56%)
Oct 01, 2021 8.172 8.251 8.058 8.236 202,661 +0.06(+0.79%)
Sep 30, 2021 8.086 8.208 7.983 8.172 213,452 +0.09(+1.15%)
Sep 29, 2021 8.079 8.143 7.936 8.079 199,301 +0.05(+0.62%)
Sep 28, 2021 7.959 8.078 7.959 8.029 467,613 +0.13(+1.60%)
Sep 27, 2021 7.699 7.926 7.699 7.903 292,680 +0.25(+3.30%)
Sep 24, 2021 7.510 7.686 7.503 7.650 358,579 +0.27(+3.61%)
Sep 23, 2021 7.383 7.461 7.369 7.383 157,415 +0.00(+0.00%)
Sep 22, 2021 7.257 7.475 7.257 7.383 160,483 +0.15(+2.04%)
Sep 21, 2021 7.208 7.285 7.131 7.236 127,290 +0.06(+0.88%)
Sep 20, 2021 7.124 7.257 7.089 7.173 305,658 -0.20(-2.67%)
Sep 17, 2021 7.236 7.376 7.236 7.369 166,179 +0.08(+1.16%)
Sep 16, 2021 7.390 7.439 7.271 7.285 110,320 -0.10(-1.33%)
Sep 15, 2021 7.278 7.411 7.271 7.383 149,224 +0.06(+0.86%)
Sep 14, 2021 7.446 7.446 7.250 7.320 126,201 -0.08(-1.14%)
Sep 13, 2021 7.334 7.439 7.243 7.404 293,715 +0.08(+1.05%)
Sep 10, 2021 7.510 7.510 7.285 7.327 185,348 -0.11(-1.42%)
Sep 09, 2021 7.418 7.524 7.341 7.432 122,031 -0.02(-0.28%)
Sep 08, 2021 7.615 7.671 7.432 7.454 145,826 -0.19(-2.48%)
Sep 07, 2021 7.664 7.790 7.608 7.643 169,679 -0.01(-0.18%)
Sep 03, 2021 7.622 7.671 7.545 7.657 133,793 +0.04(+0.55%)
Sep 02, 2021 7.720 7.741 7.587 7.615 162,425 -0.06(-0.73%)
Sep 01, 2021 7.601 7.671 7.531 7.671 117,124 +0.07(+0.92%)
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%)
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.