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

Ag Mortgage Investment Trust (NY: MITT )

7.780 -0.130 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 3.935 4.065 3.863 3.943 272,579 +0.04(+1.03%)
Oct 28, 2022 3.742 3.919 3.710 3.903 167,783 +0.17(+4.52%)
Oct 27, 2022 3.774 3.887 3.710 3.734 171,474 +0.05(+1.31%)
Oct 26, 2022 3.726 3.822 3.650 3.686 224,112 -0.02(-0.43%)
Oct 25, 2022 3.453 3.718 3.389 3.702 208,750 +0.24(+6.96%)
Oct 24, 2022 3.485 3.533 3.397 3.461 95,323 +0.01(+0.23%)
Oct 21, 2022 3.405 3.477 3.337 3.453 178,214 +0.05(+1.42%)
Oct 20, 2022 3.300 3.549 3.252 3.405 270,223 +0.14(+4.43%)
Oct 19, 2022 3.260 3.333 3.156 3.260 478,593 -0.07(-2.17%)
Oct 18, 2022 3.333 3.484 3.260 3.333 748,110 +0.29(+9.50%)
Oct 17, 2022 3.084 3.140 3.003 3.043 290,652 +0.02(+0.53%)
Oct 14, 2022 3.116 3.212 3.027 3.027 172,582 -0.06(-1.82%)
Oct 13, 2022 2.939 3.084 2.891 3.084 264,828 +0.09(+2.95%)
Oct 12, 2022 3.108 3.108 2.891 2.995 220,067 -0.08(-2.61%)
Oct 11, 2022 2.859 3.176 2.859 3.076 332,354 +0.21(+7.28%)
Oct 10, 2022 3.092 3.124 2.823 2.867 556,155 -0.27(-8.70%)
Oct 07, 2022 3.116 3.252 3.084 3.140 520,158 -0.10(-2.98%)
Oct 06, 2022 3.365 3.421 3.172 3.236 442,203 -0.14(-4.28%)
Oct 05, 2022 3.606 3.606 3.308 3.381 307,701 -0.28(-7.68%)
Oct 04, 2022 3.333 3.702 3.333 3.662 745,509 +0.43(+13.15%)
Oct 03, 2022 3.365 3.413 3.100 3.236 517,894 -0.06(-1.95%)
Sep 30, 2022 3.357 3.469 3.300 3.300 385,756 -0.06(-1.91%)
Sep 29, 2022 3.782 3.782 3.252 3.365 684,148 -0.39(-10.47%)
Sep 28, 2022 3.628 3.781 3.584 3.758 616,785 +0.17(+4.71%)
Sep 27, 2022 3.835 3.843 3.558 3.589 620,552 -0.12(-3.31%)
Sep 26, 2022 4.035 4.035 3.712 3.712 607,705 -0.28(-6.94%)
Sep 23, 2022 4.135 4.196 3.912 3.989 496,546 -0.24(-5.64%)
Sep 22, 2022 4.335 4.335 4.181 4.227 323,897 -0.12(-2.83%)
Sep 21, 2022 4.381 4.442 4.319 4.350 274,485 -0.03(-0.70%)
Sep 20, 2022 4.388 4.481 4.354 4.381 149,096 +0.00(+0.00%)
Sep 19, 2022 4.527 4.604 4.381 4.381 1,418,815 -0.18(-4.04%)
Sep 16, 2022 4.381 4.565 4.281 4.565 378,613 +0.21(+4.76%)
Sep 15, 2022 4.488 4.520 4.319 4.358 430,630 -0.14(-3.08%)
Sep 14, 2022 4.427 4.515 4.388 4.496 479,257 +0.08(+1.92%)
Sep 13, 2022 4.504 4.527 4.396 4.411 228,070 -0.12(-2.71%)
Sep 12, 2022 4.596 4.665 4.534 4.534 509,296 -0.05(-1.01%)
Sep 09, 2022 4.588 4.650 4.573 4.581 387,866 +0.03(+0.68%)
Sep 08, 2022 4.527 4.579 4.458 4.550 188,722 +0.00(+0.00%)
Sep 07, 2022 4.565 4.596 4.481 4.550 226,442 -0.02(-0.34%)
Sep 06, 2022 4.696 4.703 4.527 4.565 332,778 -0.16(-3.41%)
Sep 02, 2022 4.780 4.899 4.680 4.727 295,467 -0.04(-0.81%)
Sep 01, 2022 4.903 4.955 4.619 4.765 297,373 -0.16(-3.28%)
Aug 31, 2022 5.019 5.042 4.896 4.926 523,782 -0.06(-1.23%)
Aug 30, 2022 5.065 5.074 4.965 4.988 168,770 -0.02(-0.31%)
Aug 29, 2022 4.888 5.103 4.844 5.003 721,542 -0.12(-2.25%)
Aug 26, 2022 5.211 5.249 5.095 5.119 187,477 -0.09(-1.77%)
Aug 25, 2022 5.188 5.295 5.180 5.211 345,376 +0.02(+0.44%)
Aug 24, 2022 5.203 5.289 5.165 5.188 209,934 -0.02(-0.30%)
Aug 23, 2022 5.195 5.257 5.184 5.203 311,471 +0.01(+0.15%)
Aug 22, 2022 5.303 5.334 5.103 5.195 181,271 -0.15(-2.73%)
Aug 19, 2022 5.388 5.418 5.295 5.341 96,820 -0.12(-2.11%)
Aug 18, 2022 5.457 5.534 5.434 5.457 183,537 -0.01(-0.14%)
Aug 17, 2022 5.510 5.526 5.380 5.464 168,081 -0.05(-0.84%)
Aug 16, 2022 5.695 5.749 5.510 5.510 428,206 -0.23(-4.02%)
Aug 15, 2022 5.779 5.783 5.664 5.741 74,059 -0.08(-1.45%)
Aug 12, 2022 5.826 5.902 5.756 5.826 83,574 +0.04(+0.66%)
Aug 11, 2022 5.810 5.956 5.741 5.787 140,249 +0.02(+0.27%)
Aug 10, 2022 5.787 5.837 5.768 5.772 74,032 -0.02(-0.27%)
Aug 09, 2022 5.833 5.833 5.633 5.787 78,748 +0.06(+1.07%)
Aug 08, 2022 5.649 5.833 5.649 5.726 64,170 +0.04(+0.68%)
Aug 05, 2022 5.687 5.733 5.618 5.687 88,893 +0.00(+0.00%)
Aug 04, 2022 6.148 6.148 5.618 5.687 326,537 -0.57(-9.09%)
Aug 03, 2022 6.194 6.279 6.187 6.256 47,285 +0.02(+0.25%)
Aug 02, 2022 6.356 6.356 6.168 6.241 90,517 -0.12(-1.81%)
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.