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 (%)
Apr 29, 2022 5.873 6.019 5.788 5.827 235,325 -0.01(-0.13%)
Apr 28, 2022 5.627 5.880 5.627 5.834 228,886 +0.21(+3.68%)
Apr 27, 2022 5.458 5.673 5.443 5.627 185,555 +0.17(+3.09%)
Apr 26, 2022 5.642 5.704 5.451 5.458 205,683 -0.21(-3.66%)
Apr 25, 2022 5.642 5.673 5.458 5.665 364,497 -0.05(-0.81%)
Apr 22, 2022 5.719 5.758 5.627 5.712 200,289 -0.05(-0.80%)
Apr 21, 2022 5.758 5.969 5.719 5.758 205,224 -0.02(-0.27%)
Apr 20, 2022 5.635 5.827 5.573 5.773 259,384 +0.18(+3.16%)
Apr 19, 2022 5.996 5.996 5.589 5.596 538,613 -0.37(-6.18%)
Apr 18, 2022 6.026 6.049 5.903 5.965 160,749 -0.08(-1.40%)
Apr 14, 2022 6.026 6.141 6.003 6.049 140,974 +0.03(+0.51%)
Apr 13, 2022 6.019 6.126 5.926 6.019 275,847 +0.10(+1.69%)
Apr 12, 2022 6.080 6.118 5.765 5.919 340,196 -0.18(-2.90%)
Apr 11, 2022 6.065 6.185 6.011 6.095 366,649 +0.02(+0.38%)
Apr 08, 2022 6.103 6.157 5.926 6.072 237,886 +0.02(+0.25%)
Apr 07, 2022 6.333 6.356 5.988 6.057 430,267 -0.29(-4.59%)
Apr 06, 2022 6.564 6.656 6.303 6.349 333,052 -0.25(-3.84%)
Apr 05, 2022 6.971 6.971 6.575 6.602 232,266 -0.24(-3.48%)
Apr 04, 2022 7.017 7.040 6.761 6.840 239,569 -0.20(-2.84%)
Apr 01, 2022 7.201 7.232 6.971 7.040 192,687 -0.10(-1.40%)
Mar 31, 2022 6.940 7.147 6.940 7.139 201,301 +0.17(+2.42%)
Mar 30, 2022 7.147 7.174 6.955 6.971 272,689 -0.20(-2.78%)
Mar 29, 2022 7.148 7.245 7.088 7.170 222,852 +0.05(+0.63%)
Mar 28, 2022 7.140 7.193 7.020 7.125 209,252 +0.03(+0.42%)
Mar 25, 2022 6.997 7.148 6.990 7.095 134,454 +0.16(+2.27%)
Mar 24, 2022 7.005 7.005 6.930 6.937 126,062 -0.07(-0.96%)
Mar 23, 2022 7.042 7.095 6.937 7.005 179,513 +0.00(+0.00%)
Mar 22, 2022 6.795 7.027 6.795 7.005 246,831 +0.19(+2.75%)
Mar 21, 2022 6.825 6.892 6.757 6.817 274,762 +0.13(+1.91%)
Mar 18, 2022 6.712 6.900 6.675 6.690 1,003,473 -0.09(-1.33%)
Mar 17, 2022 6.735 6.832 6.690 6.780 128,617 +0.01(+0.11%)
Mar 16, 2022 6.810 6.862 6.690 6.772 276,532 +0.05(+0.67%)
Mar 15, 2022 6.615 6.765 6.615 6.727 131,047 +0.12(+1.82%)
Mar 14, 2022 6.757 6.866 6.600 6.607 189,296 -0.16(-2.33%)
Mar 11, 2022 6.765 6.862 6.735 6.765 163,009 +0.03(+0.45%)
Mar 10, 2022 6.742 6.757 6.637 6.735 171,011 -0.02(-0.22%)
Mar 09, 2022 6.817 6.874 6.716 6.750 261,724 +0.04(+0.56%)
Mar 08, 2022 6.569 6.817 6.554 6.712 353,417 +0.17(+2.52%)
Mar 07, 2022 6.419 6.675 6.404 6.547 452,162 +0.12(+1.87%)
Mar 04, 2022 6.517 6.622 6.367 6.427 232,546 -0.15(-2.28%)
Mar 03, 2022 6.690 6.720 6.539 6.577 243,527 -0.08(-1.13%)
Mar 02, 2022 6.592 6.682 6.577 6.652 525,618 +0.08(+1.26%)
Mar 01, 2022 6.795 6.810 6.532 6.569 667,317 -0.22(-3.21%)
Feb 28, 2022 6.630 6.802 6.427 6.787 504,643 +0.08(+1.23%)
Feb 25, 2022 7.027 6.810 6.607 6.705 425,662 -0.20(-2.83%)
Feb 24, 2022 6.832 6.952 6.397 6.900 547,708 +0.05(+0.77%)
Feb 23, 2022 6.997 7.110 6.840 6.847 287,631 -0.18(-2.56%)
Feb 22, 2022 6.982 7.125 6.832 7.027 421,549 +0.02(+0.21%)
Feb 18, 2022 7.012 0 -0.25(-3.41%)
Feb 17, 2022 7.418 7.455 7.200 7.260 209,081 -0.12(-1.63%)
Feb 16, 2022 7.350 7.421 7.328 7.380 90,209 +0.03(+0.41%)
Feb 15, 2022 7.350 7.455 7.320 7.350 82,313 +0.08(+1.03%)
Feb 14, 2022 7.373 7.440 7.200 7.275 205,114 -0.10(-1.32%)
Feb 11, 2022 7.388 7.433 7.253 7.373 255,588 +0.05(+0.61%)
Feb 10, 2022 7.433 7.528 7.309 7.328 195,042 -0.13(-1.71%)
Feb 09, 2022 7.530 7.568 7.440 7.455 115,519 -0.05(-0.70%)
Feb 08, 2022 7.546 7.583 7.470 7.508 114,963 +0.04(+0.50%)
Feb 07, 2022 7.463 7.703 7.430 7.470 186,123 -0.07(-0.90%)
Feb 04, 2022 7.493 7.576 7.313 7.538 218,605 +0.05(+0.70%)
Feb 03, 2022 7.598 7.478 7.485 156,087 -0.20(-2.54%)
Feb 02, 2022 7.823 7.823 7.500 7.681 204,043 -0.02(-0.29%)
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.