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

Ag Mortgage Investment Trust (NY: MITT )

5.650 +0.140 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 4.504 4.632 4.470 4.538 293,500 -0.05(-1.12%)
Dec 29, 2022 4.513 4.632 4.427 4.590 253,368 +0.09(+1.90%)
Dec 28, 2022 4.661 4.702 4.488 4.504 243,002 -0.20(-4.22%)
Dec 27, 2022 4.760 4.777 4.661 4.702 192,769 -0.06(-1.22%)
Dec 23, 2022 4.785 4.802 4.678 4.760 130,532 -0.02(-0.35%)
Dec 22, 2022 4.802 4.835 4.711 4.777 143,198 -0.08(-1.70%)
Dec 21, 2022 4.802 4.959 4.752 4.859 155,081 +0.09(+1.91%)
Dec 20, 2022 4.868 4.983 4.760 4.769 232,884 -0.24(-4.79%)
Dec 19, 2022 4.975 5.066 4.901 5.008 208,239 +0.02(+0.50%)
Dec 16, 2022 5.083 5.132 4.975 4.983 174,633 -0.17(-3.37%)
Dec 15, 2022 5.107 5.157 5.004 5.157 104,102 +0.00(+0.00%)
Dec 14, 2022 5.074 5.215 5.033 5.157 196,521 +0.05(+0.97%)
Dec 13, 2022 5.273 5.397 5.107 5.107 225,771 -0.02(-0.32%)
Dec 12, 2022 5.116 5.198 5.012 5.124 154,214 -0.01(-0.16%)
Dec 09, 2022 4.975 5.198 4.959 5.132 184,801 +0.03(+0.65%)
Dec 08, 2022 4.992 5.106 4.959 5.099 240,773 +0.19(+3.87%)
Dec 07, 2022 4.859 5.033 4.835 4.909 296,046 +0.05(+1.02%)
Dec 06, 2022 5.074 5.074 4.835 4.859 215,153 -0.12(-2.49%)
Dec 05, 2022 5.091 5.091 4.959 4.983 181,785 -0.06(-1.15%)
Dec 02, 2022 5.000 5.083 4.826 5.041 206,750 +0.00(+0.00%)
Dec 01, 2022 4.926 5.105 4.926 5.041 286,351 +0.10(+2.01%)
Nov 30, 2022 4.826 4.967 4.719 4.942 216,451 +0.14(+2.93%)
Nov 29, 2022 4.669 4.818 4.642 4.802 233,023 +0.10(+2.11%)
Nov 28, 2022 4.793 4.826 4.628 4.702 219,058 -0.04(-0.87%)
Nov 25, 2022 4.529 4.775 4.529 4.744 133,681 +0.18(+3.99%)
Nov 23, 2022 4.595 4.620 4.488 4.562 140,759 -0.02(-0.36%)
Nov 22, 2022 4.488 4.595 4.413 4.578 67,889 +0.11(+2.40%)
Nov 21, 2022 4.372 4.550 4.347 4.471 228,848 +0.04(+0.93%)
Nov 18, 2022 4.446 4.471 4.289 4.430 176,146 +0.06(+1.32%)
Nov 17, 2022 4.289 4.372 4.198 4.372 216,505 +0.02(+0.38%)
Nov 16, 2022 4.554 4.562 4.289 4.355 147,554 -0.21(-4.53%)
Nov 15, 2022 4.578 4.752 4.504 4.562 297,976 +0.05(+1.10%)
Nov 14, 2022 4.661 4.712 4.488 4.512 262,977 -0.16(-3.36%)
Nov 11, 2022 4.504 4.851 4.471 4.669 593,070 +0.17(+3.86%)
Nov 10, 2022 4.388 4.503 4.372 4.496 443,625 +0.25(+5.84%)
Nov 09, 2022 4.330 4.405 4.227 4.248 209,893 -0.11(-2.47%)
Nov 08, 2022 4.355 4.421 4.215 4.355 300,171 +0.02(+0.57%)
Nov 07, 2022 4.190 4.397 4.157 4.330 185,653 +0.15(+3.56%)
Nov 04, 2022 3.967 4.198 3.959 4.182 233,673 +0.25(+6.30%)
Nov 03, 2022 3.950 3.983 3.785 3.934 194,302 -0.04(-1.04%)
Nov 02, 2022 4.008 4.132 3.975 3.975 112,194 -0.05(-1.23%)
Nov 01, 2022 4.025 4.132 3.959 4.025 178,951 -0.03(-0.81%)
Oct 31, 2022 4.050 4.184 3.975 4.058 264,861 +0.04(+1.03%)
Oct 28, 2022 3.851 4.033 3.818 4.016 163,032 +0.17(+4.52%)
Oct 27, 2022 3.884 4.000 3.818 3.843 166,618 +0.05(+1.31%)
Oct 26, 2022 3.835 3.934 3.756 3.793 217,766 -0.02(-0.43%)
Oct 25, 2022 3.554 3.826 3.488 3.810 202,839 +0.25(+6.96%)
Oct 24, 2022 3.587 3.636 3.496 3.562 92,624 +0.01(+0.23%)
Oct 21, 2022 3.504 3.578 3.435 3.554 173,168 +0.05(+1.42%)
Oct 20, 2022 3.397 3.653 3.347 3.504 262,572 +0.15(+4.43%)
Oct 19, 2022 3.355 3.430 3.248 3.355 465,041 -0.07(-2.17%)
Oct 18, 2022 3.430 3.586 3.355 3.430 726,927 +0.30(+9.50%)
Oct 17, 2022 3.174 3.231 3.091 3.132 282,422 +0.02(+0.53%)
Oct 14, 2022 3.207 3.306 3.116 3.116 167,695 -0.06(-1.82%)
Oct 13, 2022 3.025 3.174 2.975 3.174 257,329 +0.09(+2.95%)
Oct 12, 2022 3.198 3.198 2.975 3.083 213,836 -0.08(-2.61%)
Oct 11, 2022 2.942 3.269 2.942 3.165 322,943 +0.21(+7.28%)
Oct 10, 2022 3.182 3.215 2.905 2.950 540,407 -0.28(-8.70%)
Oct 07, 2022 3.207 3.347 3.174 3.231 505,429 -0.10(-2.98%)
Oct 06, 2022 3.463 3.521 3.264 3.331 429,682 -0.15(-4.28%)
Oct 05, 2022 3.711 3.711 3.405 3.479 298,988 -0.29(-7.68%)
Oct 04, 2022 3.430 3.810 3.430 3.769 724,399 +0.44(+13.15%)
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.