Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.359 8.499 8.078 8.078 524,687 +0.02(+0.25%)
Mar 30, 2021 7.847 8.097 7.790 8.058 364,999 +0.21(+2.69%)
Mar 29, 2021 8.001 8.097 7.771 7.847 436,545 -0.21(-2.62%)
Mar 26, 2021 8.173 8.289 7.828 8.058 403,981 -0.02(-0.24%)
Mar 25, 2021 7.790 8.154 7.521 8.078 657,593 +0.25(+3.19%)
Mar 24, 2021 8.154 8.538 7.828 7.828 624,294 -0.19(-2.39%)
Mar 23, 2021 8.404 8.404 7.886 8.020 562,322 -0.21(-2.56%)
Mar 22, 2021 8.461 8.529 8.212 8.231 424,171 -0.29(-3.38%)
Mar 19, 2021 8.289 8.519 8.116 8.519 745,471 +0.19(+2.30%)
Mar 18, 2021 8.538 8.653 8.193 8.327 572,009 -0.33(-3.77%)
Mar 17, 2021 8.346 8.691 8.020 8.653 611,212 +0.23(+2.73%)
Mar 16, 2021 9.075 9.210 8.308 8.423 1,101,439 -0.65(-7.19%)
Mar 15, 2021 8.404 9.114 8.404 9.075 855,397 +0.71(+8.49%)
Mar 12, 2021 8.116 8.557 8.039 8.365 894,847 +0.29(+3.56%)
Mar 11, 2021 8.212 8.308 7.982 8.078 529,488 -0.12(-1.41%)
Mar 10, 2021 8.058 8.231 7.924 8.193 452,515 +0.27(+3.39%)
Mar 09, 2021 8.020 8.058 7.694 7.924 438,760 +0.02(+0.24%)
Mar 08, 2021 8.058 8.212 7.809 7.905 563,896 +0.10(+1.23%)
Mar 05, 2021 8.058 8.097 7.118 7.809 964,271 -0.12(-1.45%)
Mar 04, 2021 8.365 8.442 7.425 7.924 1,320,683 -0.50(-5.92%)
Mar 03, 2021 8.576 8.691 8.327 8.423 735,204 -0.06(-0.68%)
Mar 02, 2021 8.365 8.615 8.250 8.480 500,192 +0.13(+1.61%)
Mar 01, 2021 8.634 8.749 8.346 8.346 642,812 -0.15(-1.81%)
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%)
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.