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

Ag Mortgage Investment Trust (NY: MITT )

5.630 +0.120 (+2.18%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Feb 28, 2023 5.342 5.453 5.333 5.427 134,849 +0.09(+1.76%)
Feb 27, 2023 5.342 5.410 5.285 5.333 183,530 +0.02(+0.32%)
Feb 24, 2023 5.171 5.333 5.119 5.316 185,569 +0.10(+1.97%)
Feb 23, 2023 5.299 5.299 5.128 5.213 61,272 +0.08(+1.50%)
Feb 22, 2023 5.102 5.222 5.102 5.136 98,392 +0.00(+0.00%)
Feb 21, 2023 5.282 5.282 5.093 5.136 72,791 -0.19(-3.53%)
Feb 17, 2023 5.316 5.350 5.248 5.325 66,585 -0.01(-0.16%)
Feb 16, 2023 5.196 5.367 5.188 5.333 107,162 +0.04(+0.81%)
Feb 15, 2023 5.401 5.410 5.218 5.290 358,034 -0.12(-2.21%)
Feb 14, 2023 5.427 5.431 5.316 5.410 266,097 -0.06(-1.09%)
Feb 13, 2023 5.427 5.478 5.384 5.470 107,522 +0.04(+0.79%)
Feb 10, 2023 5.367 5.444 5.282 5.427 194,366 +0.03(+0.47%)
Feb 09, 2023 5.598 5.649 5.372 5.401 70,692 -0.15(-2.77%)
Feb 08, 2023 5.581 5.641 5.547 5.555 52,709 -0.08(-1.37%)
Feb 07, 2023 5.564 5.683 5.513 5.632 91,520 +0.00(+0.00%)
Feb 06, 2023 5.812 5.824 5.607 5.632 100,090 -0.22(-3.80%)
Feb 03, 2023 5.786 5.940 5.786 5.854 96,643 -0.05(-0.87%)
Feb 02, 2023 5.880 6.025 5.880 5.906 159,071 +0.05(+0.88%)
Feb 01, 2023 5.863 5.897 5.718 5.854 199,540 +0.09(+1.48%)
Jan 31, 2023 5.641 5.777 5.641 5.769 113,348 +0.18(+3.21%)
Jan 30, 2023 5.666 5.701 5.564 5.589 123,972 -0.13(-2.24%)
Jan 27, 2023 5.658 5.760 5.658 5.718 226,498 +0.06(+1.06%)
Jan 26, 2023 5.658 5.718 5.607 5.658 78,707 +0.06(+1.07%)
Jan 25, 2023 5.547 5.632 5.470 5.598 50,686 +0.01(+0.15%)
Jan 24, 2023 5.555 5.641 5.513 5.589 98,255 -0.01(-0.15%)
Jan 23, 2023 5.607 5.668 5.577 5.598 215,868 +0.09(+1.55%)
Jan 20, 2023 5.401 5.521 5.329 5.513 169,666 +0.12(+2.22%)
Jan 19, 2023 5.410 5.448 5.282 5.393 155,129 -0.09(-1.71%)
Jan 18, 2023 5.538 5.564 5.410 5.487 154,176 +0.04(+0.78%)
Jan 17, 2023 5.461 5.564 5.444 5.444 81,307 -0.03(-0.62%)
Jan 13, 2023 5.401 5.504 5.393 5.478 132,781 +0.03(+0.47%)
Jan 12, 2023 5.376 5.470 5.376 5.453 128,409 +0.09(+1.75%)
Jan 11, 2023 5.256 5.436 5.256 5.359 96,774 +0.15(+2.79%)
Jan 10, 2023 5.060 5.213 5.017 5.213 87,506 +0.15(+3.04%)
Jan 09, 2023 5.094 5.171 5.060 5.060 157,494 +0.03(+0.51%)
Jan 06, 2023 5.042 5.068 4.940 5.034 88,016 +0.05(+1.03%)
Jan 05, 2023 4.829 5.025 4.820 4.983 143,095 +0.04(+0.86%)
Jan 04, 2023 4.803 4.957 4.786 4.940 213,647 +0.23(+4.90%)
Jan 03, 2023 4.607 4.726 4.590 4.709 211,864 +0.17(+3.77%)
Dec 30, 2022 4.504 4.632 4.470 4.538 293,500 -0.05(-1.12%)
Dec 29, 2022 4.513 4.632 4.427 4.590 253,368 +0.09(+1.90%)
Dec 28, 2022 4.661 4.702 4.488 4.504 243,002 -0.20(-4.22%)
Dec 27, 2022 4.760 4.777 4.661 4.702 192,769 -0.06(-1.22%)
Dec 23, 2022 4.785 4.802 4.678 4.760 130,532 -0.02(-0.35%)
Dec 22, 2022 4.802 4.835 4.711 4.777 143,198 -0.08(-1.70%)
Dec 21, 2022 4.802 4.959 4.752 4.859 155,081 +0.09(+1.91%)
Dec 20, 2022 4.868 4.983 4.760 4.769 232,884 -0.24(-4.79%)
Dec 19, 2022 4.975 5.066 4.901 5.008 208,239 +0.02(+0.50%)
Dec 16, 2022 5.083 5.132 4.975 4.983 174,633 -0.17(-3.37%)
Dec 15, 2022 5.107 5.157 5.004 5.157 104,102 +0.00(+0.00%)
Dec 14, 2022 5.074 5.215 5.033 5.157 196,521 +0.05(+0.97%)
Dec 13, 2022 5.273 5.397 5.107 5.107 225,771 -0.02(-0.32%)
Dec 12, 2022 5.116 5.198 5.012 5.124 154,214 -0.01(-0.16%)
Dec 09, 2022 4.975 5.198 4.959 5.132 184,801 +0.03(+0.65%)
Dec 08, 2022 4.992 5.106 4.959 5.099 240,773 +0.19(+3.87%)
Dec 07, 2022 4.859 5.033 4.835 4.909 296,046 +0.05(+1.02%)
Dec 06, 2022 5.074 5.074 4.835 4.859 215,153 -0.12(-2.49%)
Dec 05, 2022 5.091 5.091 4.959 4.983 181,785 -0.06(-1.15%)
Dec 02, 2022 5.000 5.083 4.826 5.041 206,750 +0.00(+0.00%)
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.