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

Ag Mortgage Investment Trust (NY: MITT )

5.655 +0.145 (+2.63%)
Streaming Delayed Price Updated: 11:39 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 (%)
Sep 29, 2023 5.162 5.275 5.153 5.209 71,661 +0.07(+1.28%)
Sep 28, 2023 5.115 5.181 5.021 5.143 100,456 +0.06(+1.11%)
Sep 27, 2023 5.141 5.156 4.978 5.087 112,966 +0.01(+0.18%)
Sep 26, 2023 5.087 5.132 4.978 5.078 146,726 -0.01(-0.18%)
Sep 25, 2023 5.260 5.269 5.078 5.087 241,562 -0.24(-4.44%)
Sep 22, 2023 5.269 5.341 5.223 5.323 132,594 +0.03(+0.51%)
Sep 21, 2023 5.369 5.394 5.196 5.296 93,973 -0.09(-1.69%)
Sep 20, 2023 5.596 5.659 5.355 5.387 343,367 -0.16(-2.95%)
Sep 19, 2023 5.732 5.795 5.487 5.550 256,086 -0.15(-2.71%)
Sep 18, 2023 5.759 5.823 5.705 5.705 157,000 -0.04(-0.63%)
Sep 15, 2023 5.850 5.864 5.705 5.741 327,725 -0.11(-1.86%)
Sep 14, 2023 5.823 5.950 5.823 5.850 120,092 +0.00(+0.00%)
Sep 13, 2023 5.932 5.932 5.841 5.850 77,016 -0.05(-0.77%)
Sep 12, 2023 5.886 5.977 5.885 5.895 95,562 +0.00(+0.00%)
Sep 11, 2023 5.950 5.959 5.832 5.895 35,487 -0.02(-0.31%)
Sep 08, 2023 5.841 5.950 5.841 5.914 19,752 +0.05(+0.77%)
Sep 07, 2023 5.814 5.932 5.814 5.868 44,906 -0.05(-0.92%)
Sep 06, 2023 5.786 5.941 5.723 5.923 128,485 +0.13(+2.19%)
Sep 05, 2023 5.904 5.941 5.777 5.795 50,457 -0.16(-2.74%)
Sep 01, 2023 6.059 6.086 5.959 5.959 48,220 -0.06(-1.06%)
Aug 31, 2023 5.977 6.086 5.977 6.023 38,584 +0.05(+0.91%)
Aug 30, 2023 6.104 6.104 5.959 5.968 55,307 -0.06(-1.05%)
Aug 29, 2023 5.968 6.122 5.959 6.032 68,265 +0.04(+0.61%)
Aug 28, 2023 5.832 6.032 5.814 5.995 91,383 +0.17(+2.96%)
Aug 25, 2023 5.759 5.850 5.741 5.823 39,350 +0.07(+1.26%)
Aug 24, 2023 5.759 5.841 5.705 5.750 35,935 -0.02(-0.32%)
Aug 23, 2023 5.632 5.805 5.568 5.768 52,088 +0.18(+3.25%)
Aug 22, 2023 5.650 5.668 5.559 5.587 34,430 -0.01(-0.16%)
Aug 21, 2023 5.677 5.677 5.559 5.596 52,173 -0.04(-0.65%)
Aug 18, 2023 5.550 5.668 5.550 5.632 43,078 +0.00(+0.00%)
Aug 17, 2023 5.732 5.768 5.605 5.632 95,479 -0.14(-2.36%)
Aug 16, 2023 5.832 5.877 5.732 5.768 141,985 -0.05(-0.94%)
Aug 15, 2023 5.877 5.877 5.814 5.823 59,798 -0.07(-1.23%)
Aug 14, 2023 5.923 5.932 5.844 5.895 83,299 -0.03(-0.46%)
Aug 11, 2023 5.977 6.004 5.886 5.923 66,793 -0.05(-0.91%)
Aug 10, 2023 6.004 6.162 5.959 5.977 114,465 -0.03(-0.45%)
Aug 09, 2023 5.859 6.177 5.815 6.004 172,238 -0.16(-2.65%)
Aug 08, 2023 6.077 6.231 5.968 6.168 164,407 +0.05(+0.74%)
Aug 07, 2023 5.932 6.159 5.914 6.122 165,980 +0.25(+4.17%)
Aug 04, 2023 5.795 5.923 5.795 5.877 63,339 +0.13(+2.21%)
Aug 03, 2023 5.932 5.932 5.741 5.750 72,807 -0.15(-2.62%)
Aug 02, 2023 5.814 5.995 5.814 5.904 135,749 -0.07(-1.22%)
Aug 01, 2023 6.041 6.041 5.924 5.977 78,352 -0.02(-0.30%)
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%)
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.