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 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.716 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%)
Apr 03, 2023 4.947 5.007 4.905 4.956 156,311 +0.03(+0.52%)
Mar 31, 2023 4.827 4.965 4.810 4.930 159,799 +0.16(+3.42%)
Mar 30, 2023 4.819 4.819 4.733 4.767 164,934 +0.02(+0.36%)
Mar 29, 2023 4.750 4.813 4.734 4.750 161,990 +0.07(+1.42%)
Mar 28, 2023 4.659 4.742 4.659 4.684 166,983 +0.01(+0.18%)
Mar 27, 2023 4.642 4.725 4.617 4.675 180,957 +0.09(+1.99%)
Mar 24, 2023 4.360 4.584 4.327 4.584 192,274 +0.22(+5.14%)
Mar 23, 2023 4.435 4.543 4.360 4.360 200,077 -0.01(-0.19%)
Mar 22, 2023 4.476 4.559 4.368 4.368 211,318 -0.12(-2.59%)
Mar 21, 2023 4.377 4.509 4.377 4.484 193,823 +0.16(+3.65%)
Mar 20, 2023 4.277 4.410 4.277 4.327 379,640 +0.07(+1.56%)
Mar 17, 2023 4.310 4.377 4.152 4.260 928,148 -0.14(-3.21%)
Mar 16, 2023 4.210 4.447 4.119 4.401 247,218 +0.12(+2.91%)
Mar 15, 2023 4.385 4.385 4.169 4.277 248,140 -0.12(-2.83%)
Mar 14, 2023 4.393 4.518 4.377 4.401 223,301 +0.15(+3.52%)
Mar 13, 2023 4.285 4.352 4.120 4.252 294,943 -0.12(-2.66%)
Mar 10, 2023 4.568 4.580 4.343 4.368 250,736 -0.20(-4.36%)
Mar 09, 2023 4.817 4.850 4.568 4.568 195,742 -0.25(-5.17%)
Mar 08, 2023 4.950 4.964 4.775 4.817 194,482 -0.15(-3.01%)
Mar 07, 2023 5.033 5.124 4.950 4.966 143,013 -0.15(-2.92%)
Mar 06, 2023 5.082 5.190 5.074 5.116 119,474 +0.03(+0.65%)
Mar 03, 2023 4.991 5.140 4.991 5.082 109,461 +0.11(+2.17%)
Mar 02, 2023 4.974 5.016 4.908 4.974 134,606 -0.06(-1.16%)
Mar 01, 2023 5.232 5.232 5.020 5.033 206,961 -0.24(-4.57%)
Feb 28, 2023 5.190 5.298 5.182 5.273 138,778 +0.09(+1.76%)
Feb 27, 2023 5.190 5.257 5.135 5.182 188,878 +0.02(+0.32%)
Feb 24, 2023 5.024 5.182 4.974 5.165 190,977 +0.10(+1.97%)
Feb 23, 2023 5.149 5.149 4.983 5.066 63,057 +0.07(+1.50%)
Feb 22, 2023 4.958 5.074 4.958 4.991 101,259 +0.00(+0.00%)
Feb 21, 2023 5.132 5.132 4.949 4.991 74,912 -0.18(-3.53%)
Feb 17, 2023 5.165 5.199 5.099 5.174 68,525 -0.01(-0.16%)
Feb 16, 2023 5.049 5.215 5.041 5.182 110,284 +0.04(+0.81%)
Feb 15, 2023 5.248 5.257 5.070 5.141 368,467 -0.12(-2.21%)
Feb 14, 2023 5.273 5.278 5.165 5.257 273,852 -0.06(-1.09%)
Feb 13, 2023 5.273 5.323 5.232 5.315 110,655 +0.04(+0.79%)
Feb 10, 2023 5.215 5.290 5.132 5.273 200,030 +0.02(+0.47%)
Feb 09, 2023 5.439 5.489 5.219 5.248 72,752 -0.15(-2.77%)
Feb 08, 2023 5.423 5.481 5.390 5.398 54,245 -0.07(-1.37%)
Feb 07, 2023 5.406 5.523 5.356 5.473 94,187 +0.00(+0.00%)
Feb 06, 2023 5.647 5.659 5.448 5.473 103,006 -0.22(-3.80%)
Feb 03, 2023 5.622 5.772 5.622 5.689 99,459 -0.05(-0.87%)
Feb 02, 2023 5.714 5.855 5.714 5.738 163,707 +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.