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

Ag Mortgage Investment Trust (NY: MITT )

5.800 +0.020 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 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 (%)
Jun 05, 2023 5.760 5.840 5.740 5.800 45,317 +0.02(+0.35%)
Jun 02, 2023 5.610 5.780 5.560 5.780 116,556 +0.23(+4.14%)
Jun 01, 2023 5.560 5.580 5.490 5.550 49,989 +0.04(+0.73%)
May 31, 2023 5.520 5.560 5.440 5.510 44,672 -0.01(-0.18%)
May 30, 2023 5.340 5.530 5.340 5.520 87,166 +0.18(+3.37%)
May 26, 2023 5.150 5.350 5.120 5.340 39,340 +0.15(+2.89%)
May 25, 2023 5.390 5.390 5.142 5.190 49,971 -0.19(-3.53%)
May 24, 2023 5.520 5.535 5.350 5.380 59,409 -0.19(-3.41%)
May 23, 2023 5.600 5.680 5.540 5.570 57,434 +0.02(+0.36%)
May 22, 2023 5.460 5.580 5.450 5.550 33,268 +0.08(+1.46%)
May 19, 2023 5.550 5.570 5.430 5.470 49,672 -0.08(-1.44%)
May 18, 2023 5.440 5.550 5.430 5.550 32,379 +0.11(+2.02%)
May 17, 2023 5.400 5.470 5.290 5.440 69,787 +0.09(+1.68%)
May 16, 2023 5.430 5.430 5.340 5.350 46,833 -0.06(-1.11%)
May 15, 2023 5.340 5.440 5.300 5.410 298,063 +0.09(+1.69%)
May 12, 2023 5.340 5.340 5.290 5.320 39,501 +0.01(+0.19%)
May 11, 2023 5.180 5.340 5.168 5.310 47,548 +0.06(+1.14%)
May 10, 2023 5.380 5.390 5.190 5.250 67,052 -0.04(-0.76%)
May 09, 2023 5.380 5.420 5.290 5.290 58,532 -0.15(-2.76%)
May 08, 2023 5.390 5.460 5.370 5.440 92,876 +0.08(+1.49%)
May 05, 2023 5.310 5.455 5.290 5.360 178,849 +0.34(+6.77%)
May 04, 2023 5.070 5.090 4.912 5.020 100,889 -0.12(-2.33%)
May 03, 2023 5.210 5.283 5.140 5.140 102,313 -0.05(-0.96%)
May 02, 2023 5.360 5.362 5.050 5.190 137,120 -0.17(-3.17%)
May 01, 2023 5.580 5.640 5.280 5.360 138,310 -0.19(-3.42%)
Apr 28, 2023 5.500 5.630 5.460 5.550 83,974 +0.09(+1.65%)
Apr 27, 2023 5.380 5.540 5.370 5.460 41,168 +0.12(+2.25%)
Apr 26, 2023 5.410 5.460 5.310 5.340 101,725 -0.06(-1.11%)
Apr 25, 2023 5.560 5.660 5.390 5.400 119,998 -0.23(-4.09%)
Apr 24, 2023 5.710 5.710 5.540 5.630 66,339 -0.09(-1.57%)
Apr 21, 2023 5.770 5.790 5.660 5.720 96,978 -0.05(-0.87%)
Apr 20, 2023 5.700 5.780 5.680 5.770 43,432 +0.04(+0.70%)
Apr 19, 2023 5.660 5.800 5.594 5.730 87,348 +0.05(+0.88%)
Apr 18, 2023 5.740 5.810 5.625 5.680 38,157 -0.05(-0.87%)
Apr 17, 2023 5.610 5.750 5.511 5.730 84,229 +0.10(+1.78%)
Apr 14, 2023 5.660 5.740 5.570 5.630 81,389 -0.03(-0.53%)
Apr 13, 2023 5.670 5.680 5.560 5.660 81,866 -0.02(-0.35%)
Apr 12, 2023 5.700 5.750 5.580 5.680 116,318 +0.04(+0.71%)
Apr 11, 2023 5.650 5.700 5.570 5.640 108,309 +0.04(+0.71%)
Apr 10, 2023 5.830 5.840 5.500 5.600 147,324 -0.27(-4.60%)
Apr 06, 2023 5.910 5.988 5.820 5.870 81,640 -0.04(-0.68%)
Apr 05, 2023 5.710 5.957 5.710 5.910 135,211 +0.13(+2.25%)
Apr 04, 2023 5.820 5.820 5.710 5.780 129,063 +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.