Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.920 +0.130 (+1.67%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.