Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.043 +0.034 (+0.56%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.871 4.906 4.800 4.862 50,623 -0.01(-0.18%)
May 30, 2023 4.712 4.880 4.712 4.871 98,779 +0.16(+3.37%)
May 26, 2023 4.545 4.721 4.518 4.712 44,581 +0.13(+2.89%)
May 25, 2023 4.756 4.756 4.538 4.580 56,629 -0.17(-3.53%)
May 24, 2023 4.871 4.884 4.721 4.747 67,324 -0.17(-3.41%)
May 23, 2023 4.942 5.012 4.889 4.915 65,086 +0.02(+0.36%)
May 22, 2023 4.818 4.924 4.809 4.897 37,700 +0.07(+1.46%)
May 19, 2023 4.897 4.915 4.792 4.827 56,290 -0.07(-1.44%)
May 18, 2023 4.800 4.897 4.792 4.897 36,693 +0.10(+2.02%)
May 17, 2023 4.765 4.827 4.668 4.800 79,085 +0.08(+1.68%)
May 16, 2023 4.792 4.792 4.712 4.721 53,072 -0.05(-1.11%)
May 15, 2023 4.712 4.800 4.677 4.774 337,776 +0.08(+1.69%)
May 12, 2023 4.712 4.712 4.668 4.695 44,764 +0.01(+0.19%)
May 11, 2023 4.571 4.712 4.561 4.686 53,883 +0.05(+1.14%)
May 10, 2023 4.747 4.756 4.580 4.633 75,985 -0.04(-0.76%)
May 09, 2023 4.747 4.783 4.668 4.668 66,330 -0.13(-2.76%)
May 08, 2023 4.756 4.818 4.739 4.800 105,250 +0.07(+1.49%)
May 05, 2023 4.686 4.814 4.668 4.730 202,678 +0.30(+6.77%)
May 04, 2023 4.474 4.492 4.335 4.430 114,331 -0.11(-2.33%)
May 03, 2023 4.597 4.662 4.536 4.536 115,944 -0.04(-0.96%)
May 02, 2023 4.730 4.731 4.456 4.580 155,389 -0.15(-3.17%)
May 01, 2023 4.924 4.977 4.659 4.730 156,738 -0.17(-3.42%)
Apr 28, 2023 4.853 4.968 4.818 4.897 95,162 +0.08(+1.65%)
Apr 27, 2023 4.747 4.889 4.739 4.818 46,653 +0.11(+2.25%)
Apr 26, 2023 4.774 4.818 4.686 4.712 115,278 -0.05(-1.11%)
Apr 25, 2023 4.906 4.995 4.756 4.765 135,986 -0.20(-4.09%)
Apr 24, 2023 5.039 5.039 4.889 4.968 75,177 -0.08(-1.57%)
Apr 21, 2023 5.092 5.109 4.995 5.047 109,899 -0.04(-0.87%)
Apr 20, 2023 5.030 5.100 5.012 5.092 49,218 +0.04(+0.70%)
Apr 19, 2023 4.995 5.118 4.936 5.056 98,986 +0.04(+0.88%)
Apr 18, 2023 5.065 5.127 4.964 5.012 43,240 -0.04(-0.87%)
Apr 17, 2023 4.950 5.074 4.863 5.056 95,451 +0.09(+1.78%)
Apr 14, 2023 4.995 5.065 4.915 4.968 92,233 -0.03(-0.53%)
Apr 13, 2023 5.003 5.012 4.906 4.995 92,773 -0.02(-0.35%)
Apr 12, 2023 5.030 5.074 4.924 5.012 131,815 +0.04(+0.71%)
Apr 11, 2023 4.986 5.030 4.915 4.977 122,739 +0.04(+0.71%)
Apr 10, 2023 5.145 5.153 4.853 4.942 166,953 -0.24(-4.60%)
Apr 06, 2023 5.215 5.284 5.136 5.180 92,517 -0.04(-0.68%)
Apr 05, 2023 5.039 5.256 5.039 5.215 153,226 +0.11(+2.25%)
Apr 04, 2023 5.136 5.136 5.039 5.100 146,259 +0.00(+0.00%)
Apr 03, 2023 5.092 5.153 5.047 5.100 151,885 +0.03(+0.52%)
Mar 31, 2023 4.968 5.109 4.950 5.074 155,275 +0.17(+3.42%)
Mar 30, 2023 4.959 4.959 4.871 4.906 160,264 +0.02(+0.36%)
Mar 29, 2023 4.889 4.953 4.872 4.889 157,403 +0.07(+1.42%)
Mar 28, 2023 4.795 4.880 4.795 4.820 162,255 +0.01(+0.18%)
Mar 27, 2023 4.778 4.862 4.752 4.812 175,833 +0.09(+1.99%)
Mar 24, 2023 4.487 4.718 4.453 4.718 186,830 +0.23(+5.14%)
Mar 23, 2023 4.564 4.675 4.487 4.487 194,412 -0.01(-0.19%)
Mar 22, 2023 4.607 4.692 4.496 4.496 205,334 -0.12(-2.59%)
Mar 21, 2023 4.504 4.641 4.504 4.615 188,334 +0.16(+3.65%)
Mar 20, 2023 4.401 4.538 4.401 4.453 368,890 +0.07(+1.56%)
Mar 17, 2023 4.436 4.504 4.273 4.384 901,867 -0.15(-3.21%)
Mar 16, 2023 4.333 4.577 4.239 4.530 240,218 +0.13(+2.91%)
Mar 15, 2023 4.513 4.513 4.290 4.401 241,113 -0.13(-2.83%)
Mar 14, 2023 4.521 4.649 4.504 4.530 216,978 +0.15(+3.52%)
Mar 13, 2023 4.410 4.478 4.240 4.376 286,591 -0.12(-2.66%)
Mar 10, 2023 4.701 4.713 4.470 4.496 243,636 -0.21(-4.36%)
Mar 09, 2023 4.957 4.991 4.701 4.701 190,199 -0.26(-5.17%)
Mar 08, 2023 5.094 5.108 4.914 4.957 188,975 -0.15(-3.01%)
Mar 07, 2023 5.179 5.273 5.094 5.111 138,964 -0.15(-2.92%)
Mar 06, 2023 5.231 5.342 5.222 5.265 116,091 +0.03(+0.65%)
Mar 03, 2023 5.136 5.290 5.136 5.231 106,361 +0.11(+2.17%)
Mar 02, 2023 5.119 5.162 5.051 5.119 130,794 -0.06(-1.15%)
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.