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 (%)
Jan 31, 2024 6.103 6.220 6.045 6.045 177,604 -0.10(-1.58%)
Jan 30, 2024 6.191 6.230 6.113 6.142 91,862 -0.10(-1.56%)
Jan 29, 2024 6.259 6.278 6.202 6.239 166,538 +0.03(+0.47%)
Jan 26, 2024 6.259 6.307 6.201 6.210 163,618 -0.01(-0.16%)
Jan 25, 2024 6.220 6.278 6.191 6.220 423,218 +0.09(+1.42%)
Jan 24, 2024 6.171 6.268 6.094 6.133 111,078 -0.04(-0.63%)
Jan 23, 2024 5.977 6.181 5.968 6.171 154,556 +0.19(+3.25%)
Jan 22, 2024 6.055 6.123 5.968 5.977 190,692 -0.06(-0.96%)
Jan 19, 2024 6.142 6.142 6.006 6.036 238,122 -0.09(-1.43%)
Jan 18, 2024 6.220 6.230 6.074 6.123 104,804 -0.06(-0.94%)
Jan 17, 2024 6.065 6.220 6.038 6.181 127,763 +0.06(+0.95%)
Jan 16, 2024 6.239 6.259 6.084 6.123 125,959 -0.19(-3.07%)
Jan 12, 2024 6.259 6.404 6.259 6.317 186,375 +0.10(+1.56%)
Jan 11, 2024 6.268 6.278 6.142 6.220 169,533 -0.10(-1.54%)
Jan 10, 2024 6.230 6.370 6.220 6.317 339,005 +0.05(+0.77%)
Jan 09, 2024 6.201 6.293 6.201 6.268 148,620 -0.02(-0.31%)
Jan 08, 2024 6.113 6.298 6.055 6.288 226,672 +0.19(+3.18%)
Jan 05, 2024 5.958 6.142 5.958 6.094 145,887 +0.11(+1.78%)
Jan 04, 2024 5.919 6.084 5.909 5.987 228,632 +0.09(+1.48%)
Jan 03, 2024 5.919 6.005 5.841 5.900 185,513 -0.11(-1.78%)
Jan 02, 2024 6.094 6.113 5.987 6.006 180,613 -0.16(-2.52%)
Dec 29, 2023 6.191 6.210 6.045 6.162 266,655 -0.06(-0.94%)
Dec 28, 2023 6.162 6.249 6.157 6.220 146,973 +0.01(+0.16%)
Dec 27, 2023 6.181 6.287 6.128 6.210 186,503 +0.02(+0.31%)
Dec 26, 2023 6.066 6.210 6.037 6.191 163,149 +0.05(+0.78%)
Dec 22, 2023 6.027 6.162 6.027 6.143 223,710 +0.11(+1.75%)
Dec 21, 2023 5.960 6.056 5.941 6.037 135,154 +0.10(+1.62%)
Dec 20, 2023 5.854 6.056 5.835 5.941 405,381 -0.01(-0.16%)
Dec 19, 2023 5.796 6.018 5.796 5.950 327,214 +0.14(+2.49%)
Dec 18, 2023 5.883 5.883 5.787 5.806 175,121 -0.12(-1.95%)
Dec 15, 2023 5.892 5.931 5.787 5.921 327,153 +0.05(+0.82%)
Dec 14, 2023 5.892 5.970 5.873 5.873 286,083 +0.05(+0.83%)
Dec 13, 2023 5.642 5.854 5.584 5.825 430,279 +0.18(+3.24%)
Dec 12, 2023 5.681 5.724 5.633 5.642 264,799 -0.10(-1.68%)
Dec 11, 2023 5.392 5.782 5.392 5.738 598,564 +0.20(+3.65%)
Dec 08, 2023 5.488 5.555 5.382 5.536 273,366 +0.02(+0.35%)
Dec 07, 2023 5.363 5.517 5.296 5.517 179,300 +0.17(+3.24%)
Dec 06, 2023 5.392 5.478 5.305 5.344 217,778 -0.01(-0.18%)
Dec 05, 2023 5.257 5.382 5.209 5.353 157,569 +0.08(+1.46%)
Dec 04, 2023 5.238 5.276 5.209 5.276 109,595 +0.04(+0.74%)
Dec 01, 2023 5.007 5.238 5.002 5.238 157,918 +0.23(+4.62%)
Nov 30, 2023 5.122 5.122 5.007 5.007 93,177 -0.14(-2.80%)
Nov 29, 2023 4.959 5.151 4.959 5.151 164,096 +0.19(+3.88%)
Nov 28, 2023 4.892 4.959 4.854 4.959 234,681 +0.07(+1.36%)
Nov 27, 2023 4.920 4.920 4.863 4.892 89,778 -0.03(-0.58%)
Nov 24, 2023 4.949 4.949 4.882 4.920 32,550 -0.01(-0.19%)
Nov 22, 2023 4.939 4.959 4.892 4.930 98,661 +0.02(+0.39%)
Nov 21, 2023 4.911 4.939 4.892 4.911 87,546 -0.01(-0.19%)
Nov 20, 2023 4.968 5.006 4.901 4.920 130,603 -0.08(-1.53%)
Nov 17, 2023 5.054 5.063 4.992 4.997 55,527 +0.00(+0.00%)
Nov 16, 2023 5.054 5.102 4.978 4.997 70,671 -0.07(-1.32%)
Nov 15, 2023 5.102 5.102 5.044 5.063 74,422 +0.00(+0.00%)
Nov 14, 2023 5.044 5.178 5.044 5.063 152,281 +0.10(+1.92%)
Nov 13, 2023 4.987 5.020 4.959 4.968 39,384 -0.07(-1.33%)
Nov 10, 2023 4.939 5.073 4.901 5.035 72,176 +0.11(+2.33%)
Nov 09, 2023 5.073 5.093 4.911 4.920 109,266 -0.10(-2.09%)
Nov 08, 2023 4.959 5.083 4.930 5.025 91,455 +0.07(+1.35%)
Nov 07, 2023 4.901 5.006 4.844 4.959 41,271 +0.05(+0.97%)
Nov 06, 2023 4.873 4.949 4.825 4.911 69,375 +0.01(+0.19%)
Nov 03, 2023 4.959 5.035 4.844 4.901 186,120 +0.03(+0.59%)
Nov 02, 2023 4.854 4.959 4.854 4.873 128,227 +0.10(+2.20%)
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.