Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.040 +0.030 (+0.50%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.77 28.92 28.37 28.64 109,611 -0.08(-0.27%)
Jun 29, 2017 28.86 28.95 28.42 28.72 177,150 -0.20(-0.70%)
Jun 28, 2017 29.42 29.44 28.28 28.92 289,657 -0.34(-1.18%)
Jun 27, 2017 29.69 29.69 29.17 29.27 90,579 -0.45(-1.53%)
Jun 26, 2017 29.71 29.85 29.49 29.72 71,444 +0.02(+0.05%)
Jun 23, 2017 29.35 29.77 29.27 29.71 208,027 +0.53(+1.82%)
Jun 22, 2017 29.16 29.50 29.10 29.17 107,888 +0.02(+0.05%)
Jun 21, 2017 29.52 29.64 29.11 29.16 105,724 -0.30(-1.01%)
Jun 20, 2017 29.50 29.55 29.17 29.45 72,962 -0.09(-0.32%)
Jun 19, 2017 29.35 29.58 29.33 29.55 133,476 +0.28(+0.96%)
Jun 16, 2017 29.19 29.49 29.06 29.27 366,933 -0.30(-1.01%)
Jun 15, 2017 28.77 29.63 28.68 29.56 133,281 +0.45(+1.53%)
Jun 14, 2017 29.07 29.16 28.95 29.12 219,378 +0.06(+0.21%)
Jun 13, 2017 28.98 29.15 28.92 29.06 87,328 +0.05(+0.16%)
Jun 12, 2017 29.15 29.15 28.78 29.01 145,911 -0.03(-0.11%)
Jun 09, 2017 28.80 29.18 28.77 29.04 157,453 +0.31(+1.06%)
Jun 08, 2017 28.60 28.97 28.60 28.74 51,712 +0.20(+0.70%)
Jun 07, 2017 28.39 28.68 28.39 28.54 49,451 +0.14(+0.48%)
Jun 06, 2017 28.32 28.63 28.22 28.40 79,001 +0.06(+0.22%)
Jun 05, 2017 28.61 28.75 28.31 28.34 99,163 -0.31(-1.07%)
Jun 02, 2017 28.81 29.03 28.62 28.65 85,504 -0.05(-0.16%)
Jun 01, 2017 28.40 28.77 28.23 28.69 74,372 +0.26(+0.91%)
May 31, 2017 28.54 28.57 28.14 28.43 71,049 -0.02(-0.05%)
May 30, 2017 28.52 28.55 28.28 28.45 40,883 -0.05(-0.16%)
May 26, 2017 28.54 28.55 28.26 28.49 35,815 -0.02(-0.05%)
May 25, 2017 28.51 28.66 28.39 28.51 54,659 +0.06(+0.21%)
May 24, 2017 28.46 28.54 28.30 28.45 56,170 +0.02(+0.05%)
May 23, 2017 28.26 28.46 28.02 28.43 50,152 +0.31(+1.09%)
May 22, 2017 28.00 28.22 27.86 28.13 65,445 +0.18(+0.66%)
May 19, 2017 27.74 28.07 27.74 27.94 90,140 +0.15(+0.55%)
May 18, 2017 27.81 28.10 27.70 27.79 97,685 +0.06(+0.22%)
May 17, 2017 28.08 28.08 27.67 27.73 84,039 -0.31(-1.09%)
May 16, 2017 27.91 28.05 27.85 28.03 57,166 +0.09(+0.33%)
May 15, 2017 27.78 28.00 27.76 27.94 62,368 +0.21(+0.77%)
May 12, 2017 27.87 28.03 27.71 27.73 64,193 -0.20(-0.71%)
May 11, 2017 27.82 28.11 27.68 27.93 111,071 +0.12(+0.44%)
May 10, 2017 27.53 27.87 27.52 27.81 81,307 +0.20(+0.72%)
May 09, 2017 28.26 28.26 27.45 27.61 122,981 -0.56(-2.00%)
May 08, 2017 28.43 28.58 28.11 28.17 101,365 +0.02(+0.05%)
May 05, 2017 27.39 28.28 27.39 28.16 102,387 +0.73(+2.67%)
May 04, 2017 28.16 28.22 27.24 27.42 212,033 -0.87(-3.07%)
May 03, 2017 28.58 28.65 28.26 28.29 68,468 -0.35(-1.23%)
May 02, 2017 29.30 29.32 28.48 28.65 109,615 -0.61(-2.09%)
May 01, 2017 29.13 29.41 29.01 29.26 68,392 +0.34(+1.16%)
Apr 28, 2017 29.56 29.58 28.84 28.92 151,848 -0.53(-1.81%)
Apr 27, 2017 29.36 29.55 29.29 29.45 102,688 +0.21(+0.73%)
Apr 26, 2017 28.78 29.45 28.74 29.24 84,090 +0.44(+1.54%)
Apr 25, 2017 28.51 29.06 28.51 28.80 113,720 +0.27(+0.96%)
Apr 24, 2017 28.48 28.55 28.23 28.52 73,832 +0.26(+0.92%)
Apr 21, 2017 28.23 28.51 27.99 28.26 120,886 +0.17(+0.60%)
Apr 20, 2017 28.05 28.28 27.96 28.10 69,190 +0.02(+0.05%)
Apr 19, 2017 28.29 28.42 28.08 28.08 76,331 -0.21(-0.76%)
Apr 18, 2017 28.42 28.46 28.19 28.29 63,992 -0.11(-0.38%)
Apr 17, 2017 28.00 28.40 27.91 28.40 68,297 +0.41(+1.47%)
Apr 13, 2017 27.93 28.02 27.74 27.99 122,300 +0.05(+0.16%)
Apr 12, 2017 28.25 28.25 27.85 27.94 47,254 -0.31(-1.08%)
Apr 11, 2017 27.78 28.40 27.71 28.25 133,677 +0.53(+1.93%)
Apr 10, 2017 27.65 27.91 27.62 27.71 133,367 -0.03(-0.11%)
Apr 07, 2017 27.79 28.00 27.65 27.74 84,421 +0.00(+0.00%)
Apr 06, 2017 27.44 27.79 27.23 27.74 79,956 +0.26(+0.94%)
Apr 05, 2017 27.71 27.78 27.42 27.49 112,024 -0.12(-0.44%)
Apr 04, 2017 27.41 27.65 27.32 27.61 70,075 +0.17(+0.61%)
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.