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

Ag Mortgage Investment Trust (NY: MITT )

5.830 -0.100 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 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 (%)
Sep 21, 2023 5.910 5.938 5.720 5.830 85,364 -0.10(-1.69%)
Sep 20, 2023 6.160 6.230 5.895 5.930 311,909 -0.18(-2.95%)
Sep 19, 2023 6.310 6.380 6.040 6.110 232,624 -0.17(-2.71%)
Sep 18, 2023 6.340 6.410 6.280 6.280 142,616 -0.04(-0.63%)
Sep 15, 2023 6.440 6.455 6.280 6.320 297,700 -0.12(-1.86%)
Sep 14, 2023 6.410 6.550 6.410 6.440 109,090 +0.00(+0.00%)
Sep 13, 2023 6.530 6.530 6.430 6.440 69,960 -0.05(-0.77%)
Sep 12, 2023 6.480 6.580 6.479 6.490 86,807 +0.00(+0.00%)
Sep 11, 2023 6.550 6.560 6.420 6.490 32,236 -0.02(-0.31%)
Sep 08, 2023 6.430 6.550 6.430 6.510 17,943 +0.05(+0.77%)
Sep 07, 2023 6.400 6.530 6.400 6.460 40,792 -0.06(-0.92%)
Sep 06, 2023 6.370 6.540 6.300 6.520 116,714 +0.14(+2.19%)
Sep 05, 2023 6.500 6.540 6.360 6.380 45,835 -0.18(-2.74%)
Sep 01, 2023 6.670 6.700 6.560 6.560 43,803 -0.07(-1.06%)
Aug 31, 2023 6.580 6.700 6.580 6.630 35,049 +0.06(+0.91%)
Aug 30, 2023 6.720 6.720 6.560 6.570 50,240 -0.07(-1.05%)
Aug 29, 2023 6.570 6.740 6.560 6.640 62,011 +0.04(+0.61%)
Aug 28, 2023 6.420 6.640 6.400 6.600 83,011 +0.19(+2.96%)
Aug 25, 2023 6.340 6.440 6.320 6.410 35,745 +0.08(+1.26%)
Aug 24, 2023 6.340 6.430 6.280 6.330 32,643 -0.02(-0.31%)
Aug 23, 2023 6.200 6.390 6.130 6.350 47,316 +0.20(+3.25%)
Aug 22, 2023 6.220 6.240 6.120 6.150 31,276 -0.01(-0.16%)
Aug 21, 2023 6.250 6.250 6.120 6.160 47,393 -0.04(-0.65%)
Aug 18, 2023 6.110 6.240 6.110 6.200 39,132 +0.00(+0.00%)
Aug 17, 2023 6.310 6.350 6.170 6.200 86,732 -0.15(-2.36%)
Aug 16, 2023 6.420 6.470 6.310 6.350 128,977 -0.06(-0.94%)
Aug 15, 2023 6.470 6.470 6.400 6.410 54,320 -0.08(-1.23%)
Aug 14, 2023 6.520 6.530 6.434 6.490 75,668 -0.03(-0.46%)
Aug 11, 2023 6.580 6.610 6.480 6.520 60,674 -0.06(-0.91%)
Aug 10, 2023 6.610 6.784 6.560 6.580 103,978 -0.03(-0.45%)
Aug 09, 2023 6.450 6.800 6.402 6.610 156,458 -0.18(-2.65%)
Aug 08, 2023 6.690 6.860 6.569 6.790 149,345 +0.05(+0.74%)
Aug 07, 2023 6.530 6.780 6.510 6.740 150,774 +0.27(+4.17%)
Aug 04, 2023 6.380 6.520 6.380 6.470 57,536 +0.14(+2.21%)
Aug 03, 2023 6.530 6.530 6.320 6.330 66,137 -0.17(-2.62%)
Aug 02, 2023 6.400 6.600 6.400 6.500 123,312 -0.08(-1.22%)
Aug 01, 2023 6.650 6.650 6.521 6.580 71,174 -0.02(-0.30%)
Jul 31, 2023 6.750 6.750 6.580 6.600 81,692 -0.01(-0.15%)
Jul 28, 2023 6.690 6.690 6.500 6.610 377,185 -0.01(-0.15%)
Jul 27, 2023 6.720 6.800 6.600 6.620 62,989 -0.04(-0.60%)
Jul 26, 2023 6.830 6.888 6.600 6.660 110,648 +0.13(+1.99%)
Jul 25, 2023 6.570 6.615 6.500 6.530 84,971 -0.07(-1.06%)
Jul 24, 2023 6.580 6.630 6.510 6.600 73,165 +0.06(+0.92%)
Jul 21, 2023 6.600 6.650 6.500 6.540 51,783 -0.06(-0.91%)
Jul 20, 2023 6.830 6.830 6.490 6.600 94,620 -0.22(-3.23%)
Jul 19, 2023 6.820 6.890 6.720 6.820 84,625 +0.01(+0.15%)
Jul 18, 2023 6.650 6.890 6.610 6.810 108,401 +0.16(+2.41%)
Jul 17, 2023 6.490 6.720 6.430 6.650 767,374 +0.19(+2.94%)
Jul 14, 2023 6.250 6.470 6.250 6.460 643,129 +0.26(+4.19%)
Jul 13, 2023 5.900 6.280 5.890 6.200 156,123 +0.14(+2.31%)
Jul 12, 2023 6.250 6.300 6.060 6.060 119,096 -0.11(-1.78%)
Jul 11, 2023 6.250 6.250 6.140 6.170 26,590 -0.02(-0.32%)
Jul 10, 2023 6.070 6.220 6.070 6.190 26,347 +0.09(+1.48%)
Jul 07, 2023 5.980 6.160 5.980 6.100 39,870 +0.07(+1.16%)
Jul 06, 2023 6.040 6.040 5.850 6.030 68,809 -0.10(-1.63%)
Jul 05, 2023 6.030 6.150 5.970 6.130 50,635 +0.05(+0.82%)
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.