Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.605 5.630 5.526 5.559 47,249 +0.01(+0.16%)
Jun 29, 2023 5.623 5.623 5.523 5.550 30,832 -0.01(-0.16%)
Jun 28, 2023 5.586 5.586 5.489 5.559 87,977 +0.01(+0.16%)
Jun 27, 2023 5.383 5.566 5.383 5.550 90,155 +0.14(+2.61%)
Jun 26, 2023 5.303 5.436 5.250 5.409 122,150 +0.03(+0.49%)
Jun 23, 2023 5.427 5.445 5.352 5.383 58,484 -0.10(-1.77%)
Jun 22, 2023 5.480 5.498 5.409 5.480 60,927 -0.01(-0.16%)
Jun 21, 2023 5.383 5.498 5.383 5.489 59,714 +0.06(+1.14%)
Jun 20, 2023 5.577 5.577 5.383 5.427 114,662 -0.11(-2.07%)
Jun 16, 2023 5.400 5.542 5.339 5.542 206,725 +0.10(+1.78%)
Jun 15, 2023 5.356 5.453 5.356 5.445 103,916 +0.64(+13.42%)
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%)
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.