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

Ag Mortgage Investment Trust (NY: MITT )

5.560 +0.060 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2023 5.641 5.777 5.641 5.769 113,348 +0.18(+3.21%)
Jan 30, 2023 5.666 5.701 5.564 5.589 123,972 -0.13(-2.24%)
Jan 27, 2023 5.658 5.760 5.658 5.718 226,498 +0.06(+1.06%)
Jan 26, 2023 5.658 5.718 5.607 5.658 78,707 +0.06(+1.07%)
Jan 25, 2023 5.547 5.632 5.470 5.598 50,686 +0.01(+0.15%)
Jan 24, 2023 5.555 5.641 5.513 5.589 98,255 -0.01(-0.15%)
Jan 23, 2023 5.607 5.668 5.577 5.598 215,868 +0.09(+1.55%)
Jan 20, 2023 5.401 5.521 5.329 5.513 169,666 +0.12(+2.22%)
Jan 19, 2023 5.410 5.448 5.282 5.393 155,129 -0.09(-1.71%)
Jan 18, 2023 5.538 5.564 5.410 5.487 154,176 +0.04(+0.78%)
Jan 17, 2023 5.461 5.564 5.444 5.444 81,307 -0.03(-0.62%)
Jan 13, 2023 5.401 5.504 5.393 5.478 132,781 +0.03(+0.47%)
Jan 12, 2023 5.376 5.470 5.376 5.453 128,409 +0.09(+1.75%)
Jan 11, 2023 5.256 5.436 5.256 5.359 96,774 +0.15(+2.79%)
Jan 10, 2023 5.060 5.213 5.017 5.213 87,506 +0.15(+3.04%)
Jan 09, 2023 5.094 5.171 5.060 5.060 157,494 +0.03(+0.51%)
Jan 06, 2023 5.042 5.068 4.940 5.034 88,016 +0.05(+1.03%)
Jan 05, 2023 4.829 5.025 4.820 4.983 143,095 +0.04(+0.86%)
Jan 04, 2023 4.803 4.957 4.786 4.940 213,647 +0.23(+4.90%)
Jan 03, 2023 4.607 4.726 4.590 4.709 211,864 +0.17(+3.77%)
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%)
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.