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

Ag Mortgage Investment Trust (NY: MITT )

7.790 +0.040 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 5.446 5.471 5.369 5.402 48,626 +0.01(+0.16%)
Jun 29, 2023 5.464 5.464 5.367 5.393 31,731 -0.01(-0.16%)
Jun 28, 2023 5.428 5.428 5.333 5.402 90,541 +0.01(+0.16%)
Jun 27, 2023 5.230 5.409 5.230 5.393 92,783 +0.14(+2.61%)
Jun 26, 2023 5.153 5.282 5.102 5.256 125,710 +0.03(+0.49%)
Jun 23, 2023 5.273 5.290 5.200 5.230 60,188 -0.09(-1.77%)
Jun 22, 2023 5.325 5.342 5.256 5.325 62,702 -0.01(-0.16%)
Jun 21, 2023 5.230 5.342 5.230 5.333 61,454 +0.06(+1.14%)
Jun 20, 2023 5.419 5.419 5.230 5.273 118,003 -0.11(-2.07%)
Jun 16, 2023 5.248 5.385 5.188 5.385 212,749 +0.09(+1.78%)
Jun 15, 2023 5.205 5.299 5.205 5.290 106,944 +0.09(+1.65%)
Jun 14, 2023 5.230 5.256 5.128 5.205 117,318 +0.03(+0.50%)
Jun 13, 2023 5.188 5.273 5.170 5.179 114,877 +0.03(+0.67%)
Jun 12, 2023 5.119 5.162 5.069 5.145 66,200 +0.03(+0.67%)
Jun 09, 2023 5.110 5.179 5.102 5.110 35,063 -0.03(-0.67%)
Jun 08, 2023 5.119 5.162 5.059 5.145 58,055 +0.04(+0.84%)
Jun 07, 2023 5.085 5.128 5.025 5.102 81,826 +0.05(+1.02%)
Jun 06, 2023 4.965 5.050 4.930 5.050 35,853 +0.08(+1.55%)
Jun 05, 2023 4.939 5.007 4.922 4.973 52,851 +0.02(+0.35%)
Jun 02, 2023 4.810 4.956 4.767 4.956 135,934 +0.20(+4.14%)
Jun 01, 2023 4.767 4.785 4.707 4.759 58,300 +0.03(+0.73%)
May 31, 2023 4.733 4.767 4.664 4.724 52,099 -0.01(-0.18%)
May 30, 2023 4.579 4.742 4.579 4.733 101,658 +0.15(+3.37%)
May 26, 2023 4.416 4.587 4.390 4.579 45,880 +0.13(+2.89%)
May 25, 2023 4.622 4.622 4.409 4.450 58,279 -0.16(-3.53%)
May 24, 2023 4.733 4.746 4.587 4.613 69,286 -0.16(-3.41%)
May 23, 2023 4.802 4.870 4.750 4.776 66,983 +0.02(+0.36%)
May 22, 2023 4.682 4.785 4.673 4.759 38,799 +0.07(+1.46%)
May 19, 2023 4.759 4.776 4.656 4.690 57,930 -0.07(-1.44%)
May 18, 2023 4.664 4.759 4.656 4.759 37,762 +0.09(+2.02%)
May 17, 2023 4.630 4.690 4.536 4.664 81,389 +0.08(+1.68%)
May 16, 2023 4.656 4.656 4.579 4.587 54,619 -0.05(-1.11%)
May 15, 2023 4.579 4.664 4.544 4.639 347,619 +0.08(+1.69%)
May 12, 2023 4.579 4.579 4.536 4.562 46,068 +0.01(+0.19%)
May 11, 2023 4.442 4.579 4.432 4.553 55,453 +0.05(+1.14%)
May 10, 2023 4.613 4.622 4.450 4.502 78,200 -0.03(-0.76%)
May 09, 2023 4.613 4.647 4.536 4.536 68,263 -0.13(-2.76%)
May 08, 2023 4.622 4.682 4.604 4.664 108,317 +0.07(+1.49%)
May 05, 2023 4.553 4.677 4.536 4.596 208,584 +0.29(+6.77%)
May 04, 2023 4.347 4.364 4.212 4.304 117,662 -0.10(-2.33%)
May 03, 2023 4.467 4.530 4.407 4.407 119,323 -0.04(-0.96%)
May 02, 2023 4.596 4.598 4.330 4.450 159,917 -0.15(-3.17%)
May 01, 2023 4.785 4.836 4.527 4.596 161,305 -0.16(-3.42%)
Apr 28, 2023 4.716 4.827 4.682 4.759 97,935 +0.08(+1.65%)
Apr 27, 2023 4.613 4.750 4.604 4.682 48,012 +0.10(+2.25%)
Apr 26, 2023 4.639 4.682 4.553 4.579 118,637 -0.05(-1.11%)
Apr 25, 2023 4.767 4.853 4.622 4.630 139,949 -0.20(-4.09%)
Apr 24, 2023 4.896 4.896 4.750 4.827 77,368 -0.08(-1.57%)
Apr 21, 2023 4.947 4.965 4.853 4.905 113,101 -0.04(-0.87%)
Apr 20, 2023 4.887 4.956 4.870 4.947 50,653 +0.03(+0.70%)
Apr 19, 2023 4.853 4.973 4.797 4.913 101,870 +0.04(+0.88%)
Apr 18, 2023 4.922 4.982 4.823 4.870 44,501 -0.04(-0.87%)
Apr 17, 2023 4.810 4.930 4.725 4.913 98,233 +0.09(+1.78%)
Apr 14, 2023 4.853 4.922 4.776 4.827 94,920 -0.03(-0.53%)
Apr 13, 2023 4.862 4.870 4.767 4.853 95,477 -0.02(-0.35%)
Apr 12, 2023 4.887 4.930 4.785 4.870 135,657 +0.03(+0.71%)
Apr 11, 2023 4.845 4.887 4.776 4.836 126,316 +0.03(+0.71%)
Apr 10, 2023 4.999 5.007 4.716 4.802 171,818 -0.23(-4.60%)
Apr 06, 2023 5.067 5.135 4.990 5.033 95,213 -0.03(-0.68%)
Apr 05, 2023 4.896 5.107 4.896 5.067 157,691 +0.11(+2.25%)
Apr 04, 2023 4.990 4.990 4.896 4.956 150,521 +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.