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

Ag Mortgage Investment Trust (NY: MITT )

5.650 +0.140 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 +0.64(+13.42%)
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.