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

Ag Mortgage Investment Trust (NY: MITT )

5.626 -0.054 (-0.96%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 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 (%)
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%)
Oct 02, 2023 5.153 5.153 4.927 4.965 106,824 -0.24(-4.68%)
Sep 29, 2023 5.162 5.275 5.153 5.209 71,661 +0.07(+1.28%)
Sep 28, 2023 5.115 5.181 5.021 5.143 100,456 +0.06(+1.11%)
Sep 27, 2023 5.141 5.156 4.978 5.087 112,966 +0.01(+0.18%)
Sep 26, 2023 5.087 5.132 4.978 5.078 146,726 -0.01(-0.18%)
Sep 25, 2023 5.260 5.269 5.078 5.087 241,562 -0.24(-4.44%)
Sep 22, 2023 5.269 5.341 5.223 5.323 132,594 +0.03(+0.51%)
Sep 21, 2023 5.369 5.394 5.196 5.296 93,973 -0.09(-1.69%)
Sep 20, 2023 5.596 5.659 5.355 5.387 343,367 -0.16(-2.95%)
Sep 19, 2023 5.732 5.795 5.487 5.550 256,086 -0.15(-2.71%)
Sep 18, 2023 5.759 5.823 5.705 5.705 157,000 -0.04(-0.63%)
Sep 15, 2023 5.850 5.864 5.705 5.741 327,725 -0.11(-1.86%)
Sep 14, 2023 5.823 5.950 5.823 5.850 120,092 +0.00(+0.00%)
Sep 13, 2023 5.932 5.932 5.841 5.850 77,016 -0.05(-0.77%)
Sep 12, 2023 5.886 5.977 5.885 5.895 95,562 +0.00(+0.00%)
Sep 11, 2023 5.950 5.959 5.832 5.895 35,487 -0.02(-0.31%)
Sep 08, 2023 5.841 5.950 5.841 5.914 19,752 +0.05(+0.77%)
Sep 07, 2023 5.814 5.932 5.814 5.868 44,906 -0.05(-0.92%)
Sep 06, 2023 5.786 5.941 5.723 5.923 128,485 +0.13(+2.19%)
Sep 05, 2023 5.904 5.941 5.777 5.795 50,457 -0.16(-2.74%)
Sep 01, 2023 6.059 6.086 5.959 5.959 48,220 -0.06(-1.06%)
Aug 31, 2023 5.977 6.086 5.977 6.023 38,584 +0.05(+0.91%)
Aug 30, 2023 6.104 6.104 5.959 5.968 55,307 -0.06(-1.05%)
Aug 29, 2023 5.968 6.122 5.959 6.032 68,265 +0.04(+0.61%)
Aug 28, 2023 5.832 6.032 5.814 5.995 91,383 +0.17(+2.96%)
Aug 25, 2023 5.759 5.850 5.741 5.823 39,350 +0.07(+1.26%)
Aug 24, 2023 5.759 5.841 5.705 5.750 35,935 -0.02(-0.32%)
Aug 23, 2023 5.632 5.805 5.568 5.768 52,088 +0.18(+3.25%)
Aug 22, 2023 5.650 5.668 5.559 5.587 34,430 -0.01(-0.16%)
Aug 21, 2023 5.677 5.677 5.559 5.596 52,173 -0.04(-0.65%)
Aug 18, 2023 5.550 5.668 5.550 5.632 43,078 +0.00(+0.00%)
Aug 17, 2023 5.732 5.768 5.605 5.632 95,479 -0.14(-2.36%)
Aug 16, 2023 5.832 5.877 5.732 5.768 141,985 -0.05(-0.94%)
Aug 15, 2023 5.877 5.877 5.814 5.823 59,798 -0.07(-1.23%)
Aug 14, 2023 5.923 5.932 5.844 5.895 83,299 -0.03(-0.46%)
Aug 11, 2023 5.977 6.004 5.886 5.923 66,793 -0.05(-0.91%)
Aug 10, 2023 6.004 6.162 5.959 5.977 114,465 -0.03(-0.45%)
Aug 09, 2023 5.859 6.177 5.815 6.004 172,238 -0.16(-2.65%)
Aug 08, 2023 6.077 6.231 5.968 6.168 164,407 +0.05(+0.74%)
Aug 07, 2023 5.932 6.159 5.914 6.122 165,980 +0.25(+4.17%)
Aug 04, 2023 5.795 5.923 5.795 5.877 63,339 +0.13(+2.21%)
Aug 03, 2023 5.932 5.932 5.741 5.750 72,807 -0.15(-2.62%)
Aug 02, 2023 5.814 5.995 5.814 5.904 135,749 -0.07(-1.22%)
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.