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

Ag Mortgage Investment Trust (NY: MITT )

5.545 +0.045 (+0.82%)
Streaming Delayed Price Updated: 1:47 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 (%)
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%)
Nov 01, 2023 4.730 4.918 4.693 4.768 111,787 +0.04(+0.79%)
Oct 31, 2023 4.862 4.927 4.712 4.730 117,033 -0.02(-0.40%)
Oct 30, 2023 4.683 4.779 4.618 4.749 62,337 +0.15(+3.27%)
Oct 27, 2023 4.665 4.702 4.599 4.599 76,271 -0.05(-1.01%)
Oct 26, 2023 4.599 4.654 4.599 4.646 66,968 +0.05(+1.02%)
Oct 25, 2023 4.636 4.665 4.590 4.599 90,835 -0.08(-1.80%)
Oct 24, 2023 4.693 4.693 4.599 4.683 107,427 +0.04(+0.81%)
Oct 23, 2023 4.636 4.697 4.524 4.646 111,211 -0.01(-0.20%)
Oct 20, 2023 4.646 4.689 4.618 4.655 84,093 -0.01(-0.20%)
Oct 19, 2023 4.721 4.730 4.655 4.665 81,787 -0.06(-1.19%)
Oct 18, 2023 4.852 4.852 4.712 4.721 106,590 -0.14(-2.90%)
Oct 17, 2023 4.899 4.956 4.834 4.862 81,018 -0.05(-0.96%)
Oct 16, 2023 4.843 4.927 4.777 4.909 72,085 +0.08(+1.75%)
Oct 13, 2023 5.012 5.012 4.815 4.824 68,673 -0.10(-2.10%)
Oct 12, 2023 5.096 5.096 4.862 4.927 80,599 -0.14(-2.78%)
Oct 11, 2023 5.040 5.115 5.021 5.068 63,858 +0.01(+0.19%)
Oct 10, 2023 4.956 5.068 4.956 5.059 77,556 +0.10(+2.08%)
Oct 09, 2023 4.899 5.002 4.890 4.956 73,356 +0.05(+0.96%)
Oct 06, 2023 4.899 4.954 4.843 4.909 41,514 +0.00(+0.00%)
Oct 05, 2023 4.824 4.937 4.805 4.909 33,968 +0.08(+1.75%)
Oct 04, 2023 4.787 4.843 4.674 4.824 101,028 +0.04(+0.78%)
Oct 03, 2023 4.974 4.989 4.740 4.787 75,833 -0.18(-3.59%)
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.