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 28, 2023 4.853 4.968 4.818 4.897 95,162 +0.08(+1.65%)
Apr 27, 2023 4.747 4.889 4.739 4.818 46,653 +0.11(+2.25%)
Apr 26, 2023 4.774 4.818 4.686 4.712 115,278 -0.05(-1.11%)
Apr 25, 2023 4.906 4.995 4.756 4.765 135,986 -0.20(-4.09%)
Apr 24, 2023 5.039 5.039 4.889 4.968 75,177 -0.08(-1.57%)
Apr 21, 2023 5.092 5.109 4.995 5.047 109,899 -0.04(-0.87%)
Apr 20, 2023 5.030 5.100 5.012 5.092 49,218 +0.04(+0.70%)
Apr 19, 2023 4.995 5.118 4.936 5.056 98,986 +0.04(+0.88%)
Apr 18, 2023 5.065 5.127 4.964 5.012 43,240 -0.04(-0.87%)
Apr 17, 2023 4.950 5.074 4.863 5.056 95,451 +0.09(+1.78%)
Apr 14, 2023 4.995 5.065 4.915 4.968 92,233 -0.03(-0.53%)
Apr 13, 2023 5.003 5.012 4.906 4.995 92,773 -0.02(-0.35%)
Apr 12, 2023 5.030 5.074 4.924 5.012 131,815 +0.04(+0.71%)
Apr 11, 2023 4.986 5.030 4.915 4.977 122,739 +0.04(+0.71%)
Apr 10, 2023 5.145 5.153 4.853 4.942 166,953 -0.24(-4.60%)
Apr 06, 2023 5.215 5.284 5.136 5.180 92,517 -0.04(-0.68%)
Apr 05, 2023 5.039 5.256 5.039 5.215 153,226 +0.11(+2.25%)
Apr 04, 2023 5.136 5.136 5.039 5.100 146,259 +0.00(+0.00%)
Apr 03, 2023 5.092 5.153 5.047 5.100 151,885 +0.03(+0.52%)
Mar 31, 2023 4.968 5.109 4.950 5.074 155,275 +0.17(+3.42%)
Mar 30, 2023 4.959 4.959 4.871 4.906 160,264 +0.02(+0.36%)
Mar 29, 2023 4.889 4.953 4.872 4.889 157,403 +0.07(+1.42%)
Mar 28, 2023 4.795 4.880 4.795 4.820 162,255 +0.01(+0.18%)
Mar 27, 2023 4.778 4.862 4.752 4.812 175,833 +0.09(+1.99%)
Mar 24, 2023 4.487 4.718 4.453 4.718 186,830 +0.23(+5.14%)
Mar 23, 2023 4.564 4.675 4.487 4.487 194,412 -0.01(-0.19%)
Mar 22, 2023 4.607 4.692 4.496 4.496 205,334 -0.12(-2.59%)
Mar 21, 2023 4.504 4.641 4.504 4.615 188,334 +0.16(+3.65%)
Mar 20, 2023 4.401 4.538 4.401 4.453 368,890 +0.07(+1.56%)
Mar 17, 2023 4.436 4.504 4.273 4.384 901,867 -0.15(-3.21%)
Mar 16, 2023 4.333 4.577 4.239 4.530 240,218 +0.13(+2.91%)
Mar 15, 2023 4.513 4.513 4.290 4.401 241,113 -0.13(-2.83%)
Mar 14, 2023 4.521 4.649 4.504 4.530 216,978 +0.15(+3.52%)
Mar 13, 2023 4.410 4.478 4.240 4.376 286,591 -0.12(-2.66%)
Mar 10, 2023 4.701 4.713 4.470 4.496 243,636 -0.21(-4.36%)
Mar 09, 2023 4.957 4.991 4.701 4.701 190,199 -0.26(-5.17%)
Mar 08, 2023 5.094 5.108 4.914 4.957 188,975 -0.15(-3.01%)
Mar 07, 2023 5.179 5.273 5.094 5.111 138,964 -0.15(-2.92%)
Mar 06, 2023 5.231 5.342 5.222 5.265 116,091 +0.03(+0.65%)
Mar 03, 2023 5.136 5.290 5.136 5.231 106,361 +0.11(+2.17%)
Mar 02, 2023 5.119 5.162 5.051 5.119 130,794 -0.06(-1.15%)
Mar 01, 2023 5.384 5.384 5.166 5.179 201,101 -0.25(-4.57%)
Feb 28, 2023 5.342 5.453 5.333 5.427 134,849 +0.09(+1.76%)
Feb 27, 2023 5.342 5.410 5.285 5.333 183,530 +0.02(+0.32%)
Feb 24, 2023 5.171 5.333 5.119 5.316 185,569 +0.10(+1.97%)
Feb 23, 2023 5.299 5.299 5.128 5.213 61,272 +0.08(+1.50%)
Feb 22, 2023 5.102 5.222 5.102 5.136 98,392 +0.00(+0.00%)
Feb 21, 2023 5.282 5.282 5.093 5.136 72,791 -0.19(-3.53%)
Feb 17, 2023 5.316 5.350 5.248 5.325 66,585 -0.01(-0.16%)
Feb 16, 2023 5.196 5.367 5.188 5.333 107,162 +0.04(+0.81%)
Feb 15, 2023 5.401 5.410 5.218 5.290 358,034 -0.12(-2.21%)
Feb 14, 2023 5.427 5.431 5.316 5.410 266,097 -0.06(-1.09%)
Feb 13, 2023 5.427 5.478 5.384 5.470 107,522 +0.04(+0.79%)
Feb 10, 2023 5.367 5.444 5.282 5.427 194,366 +0.03(+0.47%)
Feb 09, 2023 5.598 5.649 5.372 5.401 70,692 -0.15(-2.77%)
Feb 08, 2023 5.581 5.641 5.547 5.555 52,709 -0.08(-1.37%)
Feb 07, 2023 5.564 5.683 5.513 5.632 91,520 +0.00(+0.00%)
Feb 06, 2023 5.812 5.824 5.607 5.632 100,090 -0.22(-3.80%)
Feb 03, 2023 5.786 5.940 5.786 5.854 96,643 -0.05(-0.87%)
Feb 02, 2023 5.880 6.025 5.880 5.906 159,071 +0.05(+0.88%)
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.