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

Ag Mortgage Investment Trust (NY: MITT )

5.620 -0.060 (-1.06%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2023 5.122 5.122 5.007 5.007 93,177 -0.14(-2.80%)
Nov 29, 2023 4.959 5.151 4.959 5.151 164,096 +0.19(+3.88%)
Nov 28, 2023 4.892 4.959 4.854 4.959 234,681 +0.07(+1.36%)
Nov 27, 2023 4.920 4.920 4.863 4.892 89,778 -0.03(-0.58%)
Nov 24, 2023 4.949 4.949 4.882 4.920 32,550 -0.01(-0.19%)
Nov 22, 2023 4.939 4.959 4.892 4.930 98,661 +0.02(+0.39%)
Nov 21, 2023 4.911 4.939 4.892 4.911 87,546 -0.01(-0.19%)
Nov 20, 2023 4.968 5.006 4.901 4.920 130,603 -0.08(-1.53%)
Nov 17, 2023 5.054 5.063 4.992 4.997 55,527 +0.00(+0.00%)
Nov 16, 2023 5.054 5.102 4.978 4.997 70,671 -0.07(-1.32%)
Nov 15, 2023 5.102 5.102 5.044 5.063 74,422 +0.00(+0.00%)
Nov 14, 2023 5.044 5.178 5.044 5.063 152,281 +0.10(+1.92%)
Nov 13, 2023 4.987 5.020 4.959 4.968 39,384 -0.07(-1.33%)
Nov 10, 2023 4.939 5.073 4.901 5.035 72,176 +0.11(+2.33%)
Nov 09, 2023 5.073 5.093 4.911 4.920 109,266 -0.10(-2.09%)
Nov 08, 2023 4.959 5.083 4.930 5.025 91,455 +0.07(+1.35%)
Nov 07, 2023 4.901 5.006 4.844 4.959 41,271 +0.05(+0.97%)
Nov 06, 2023 4.873 4.949 4.825 4.911 69,375 +0.01(+0.19%)
Nov 03, 2023 4.959 5.035 4.844 4.901 186,120 +0.03(+0.59%)
Nov 02, 2023 4.854 4.959 4.854 4.873 128,227 +0.10(+2.20%)
Nov 01, 2023 4.730 4.918 4.693 4.768 111,787 +0.04(+0.79%)
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 5.232 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%)
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.