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 (%)
Jul 31, 2023 6.132 6.132 5.977 5.995 89,931 -0.01(-0.15%)
Jul 28, 2023 6.077 6.077 5.904 6.004 415,227 -0.01(-0.15%)
Jul 27, 2023 6.104 6.177 5.995 6.013 69,342 -0.04(-0.60%)
Jul 26, 2023 6.204 6.257 5.995 6.050 121,807 +0.12(+1.99%)
Jul 25, 2023 5.968 6.009 5.904 5.932 93,541 -0.06(-1.06%)
Jul 24, 2023 5.977 6.023 5.914 5.995 80,544 +0.05(+0.92%)
Jul 21, 2023 5.995 6.041 5.905 5.941 57,005 -0.05(-0.91%)
Jul 20, 2023 6.204 6.204 5.895 5.995 104,163 -0.20(-3.23%)
Jul 19, 2023 6.195 6.259 6.104 6.195 93,160 +0.01(+0.15%)
Jul 18, 2023 6.041 6.259 6.004 6.186 119,334 +0.15(+2.41%)
Jul 17, 2023 5.895 6.104 5.841 6.041 844,770 +0.17(+2.94%)
Jul 14, 2023 5.677 5.877 5.677 5.868 707,994 +0.24(+4.19%)
Jul 13, 2023 5.359 5.705 5.350 5.632 171,869 +0.13(+2.31%)
Jul 12, 2023 5.677 5.723 5.505 5.505 131,107 -0.10(-1.78%)
Jul 11, 2023 5.677 5.677 5.577 5.605 29,271 -0.02(-0.32%)
Jul 10, 2023 5.514 5.650 5.514 5.623 29,004 +0.08(+1.48%)
Jul 07, 2023 5.432 5.596 5.432 5.541 43,891 +0.06(+1.16%)
Jul 06, 2023 5.487 5.487 5.314 5.478 75,749 -0.09(-1.63%)
Jul 05, 2023 5.478 5.587 5.423 5.568 55,741 +0.05(+0.82%)
Jul 03, 2023 5.505 5.587 5.478 5.523 28,528 -0.04(-0.65%)
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 +0.09(+1.65%)
Jun 14, 2023 5.383 5.409 5.277 5.356 113,996 +0.03(+0.50%)
Jun 13, 2023 5.339 5.427 5.321 5.330 111,625 +0.04(+0.67%)
Jun 12, 2023 5.268 5.312 5.216 5.295 64,325 +0.04(+0.67%)
Jun 09, 2023 5.259 5.330 5.250 5.259 34,070 -0.04(-0.67%)
Jun 08, 2023 5.268 5.312 5.206 5.295 56,411 +0.04(+0.84%)
Jun 07, 2023 5.233 5.277 5.171 5.250 79,509 +0.05(+1.02%)
Jun 06, 2023 5.109 5.197 5.074 5.197 34,837 +0.08(+1.55%)
Jun 05, 2023 5.083 5.153 5.065 5.118 51,354 +0.02(+0.35%)
Jun 02, 2023 4.950 5.100 4.906 5.100 132,085 +0.20(+4.14%)
Jun 01, 2023 4.906 4.924 4.845 4.897 56,649 +0.04(+0.73%)
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%)
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.