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: 6:30 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 (%)
Sep 20, 2024 7.840 7.920 7.780 7.780 391,901 -0.13(-1.64%)
Sep 19, 2024 7.920 7.940 7.825 7.910 154,347 +0.12(+1.54%)
Sep 18, 2024 7.900 7.948 7.742 7.790 209,913 -0.08(-1.02%)
Sep 17, 2024 7.790 7.940 7.755 7.870 213,979 +0.09(+1.16%)
Sep 16, 2024 7.610 7.780 7.595 7.780 198,307 +0.19(+2.50%)
Sep 13, 2024 7.420 7.600 7.400 7.590 376,798 +0.21(+2.85%)
Sep 12, 2024 7.380 7.420 7.355 7.380 116,331 +0.03(+0.41%)
Sep 11, 2024 7.370 7.395 7.275 7.350 97,486 -0.05(-0.68%)
Sep 10, 2024 7.440 7.445 7.325 7.400 119,557 -0.02(-0.27%)
Sep 09, 2024 7.390 7.451 7.355 7.420 195,177 +0.05(+0.68%)
Sep 06, 2024 7.400 7.410 7.290 7.370 134,247 -0.04(-0.54%)
Sep 05, 2024 7.330 7.420 7.295 7.410 172,433 +0.13(+1.79%)
Sep 04, 2024 7.350 7.380 7.205 7.280 209,057 -0.07(-0.95%)
Sep 03, 2024 7.390 7.390 7.250 7.350 159,686 -0.09(-1.21%)
Aug 30, 2024 7.430 7.440 7.310 7.440 146,016 +0.07(+0.95%)
Aug 29, 2024 7.430 7.470 7.310 7.370 163,570 -0.01(-0.14%)
Aug 28, 2024 7.300 7.400 7.295 7.380 224,581 +0.09(+1.23%)
Aug 27, 2024 7.300 7.350 7.260 7.290 116,194 -0.03(-0.41%)
Aug 26, 2024 7.340 7.370 7.260 7.320 264,459 +0.07(+0.97%)
Aug 23, 2024 7.080 7.309 7.030 7.250 298,949 +0.26(+3.72%)
Aug 22, 2024 7.000 7.060 6.958 6.990 224,450 +0.05(+0.72%)
Aug 21, 2024 6.870 6.940 6.770 6.940 258,521 +0.15(+2.21%)
Aug 20, 2024 6.860 6.860 6.770 6.790 131,868 -0.06(-0.88%)
Aug 19, 2024 6.860 6.885 6.825 6.850 120,304 -0.01(-0.15%)
Aug 16, 2024 6.790 6.900 6.790 6.860 221,990 +0.08(+1.18%)
Aug 15, 2024 6.870 6.890 6.750 6.780 161,477 +0.04(+0.59%)
Aug 14, 2024 6.770 6.770 6.679 6.740 115,006 +0.00(+0.00%)
Aug 13, 2024 6.660 6.750 6.635 6.740 128,902 +0.14(+2.12%)
Aug 12, 2024 6.800 6.810 6.590 6.600 175,258 -0.14(-2.08%)
Aug 09, 2024 6.830 6.835 6.740 6.740 210,536 -0.08(-1.17%)
Aug 08, 2024 6.750 6.875 6.670 6.820 245,052 +0.16(+2.40%)
Aug 07, 2024 6.620 6.795 6.590 6.660 281,772 +0.09(+1.37%)
Aug 06, 2024 6.550 6.700 6.410 6.570 311,983 +0.06(+0.92%)
Aug 05, 2024 6.600 6.730 6.270 6.510 683,081 -0.39(-5.65%)
Aug 02, 2024 7.330 7.330 6.860 6.900 596,344 -0.70(-9.21%)
Aug 01, 2024 7.770 7.810 7.480 7.600 238,096 -0.12(-1.55%)
Jul 31, 2024 7.860 7.860 7.679 7.720 249,145 -0.07(-0.90%)
Jul 30, 2024 7.710 7.811 7.675 7.790 186,402 +0.17(+2.23%)
Jul 29, 2024 7.770 7.790 7.610 7.620 188,822 -0.12(-1.55%)
Jul 26, 2024 7.590 7.740 7.495 7.740 290,906 +0.35(+4.74%)
Jul 25, 2024 7.410 7.540 7.370 7.390 139,144 -0.02(-0.27%)
Jul 24, 2024 7.480 7.510 7.370 7.410 242,996 -0.10(-1.33%)
Jul 23, 2024 7.540 7.594 7.500 7.510 239,013 -0.10(-1.31%)
Jul 22, 2024 7.560 7.621 7.480 7.610 294,022 +0.10(+1.33%)
Jul 19, 2024 7.510 7.550 7.485 7.510 145,190 +0.05(+0.67%)
Jul 18, 2024 7.530 7.650 7.435 7.460 174,564 -0.11(-1.45%)
Jul 17, 2024 7.520 7.630 7.500 7.570 275,468 +0.05(+0.66%)
Jul 16, 2024 7.400 7.535 7.370 7.520 229,467 +0.15(+2.04%)
Jul 15, 2024 7.300 7.400 7.210 7.370 288,795 +0.13(+1.80%)
Jul 12, 2024 7.180 7.255 7.150 7.240 278,729 +0.09(+1.26%)
Jul 11, 2024 6.950 7.190 6.920 7.150 333,860 +0.26(+3.77%)
Jul 10, 2024 6.690 6.890 6.690 6.890 204,502 +0.22(+3.30%)
Jul 09, 2024 6.660 6.710 6.652 6.670 165,531 -0.02(-0.30%)
Jul 08, 2024 6.700 6.720 6.660 6.690 179,023 +0.01(+0.15%)
Jul 05, 2024 6.620 6.700 6.620 6.680 280,397 +0.04(+0.60%)
Jul 03, 2024 6.580 6.655 6.565 6.640 154,454 +0.09(+1.37%)
Jul 02, 2024 6.520 6.590 6.480 6.550 257,278 -0.01(-0.15%)
Jul 01, 2024 6.630 6.630 6.455 6.560 418,509 -0.08(-1.20%)
Jun 28, 2024 6.590 6.690 6.550 6.640 4,169,141 +0.12(+1.84%)
Jun 27, 2024 6.685 6.695 6.452 6.520 447,547 -0.08(-1.18%)
Jun 26, 2024 6.530 6.617 6.462 6.598 291,016 +0.05(+0.74%)
Jun 25, 2024 6.656 6.666 6.520 6.549 314,983 -0.10(-1.46%)
Jun 24, 2024 6.734 6.773 6.588 6.646 232,993 -0.09(-1.30%)
Jun 21, 2024 6.637 6.782 6.617 6.734 523,863 +0.10(+1.46%)
Jun 20, 2024 6.646 6.671 6.578 6.637 192,178 -0.02(-0.29%)
Jun 18, 2024 6.724 6.743 6.607 6.656 152,416 -0.06(-0.87%)
Jun 17, 2024 6.646 6.743 6.627 6.714 162,591 +0.03(+0.44%)
Jun 14, 2024 6.646 6.695 6.617 6.685 169,321 +0.10(+1.47%)
Jun 13, 2024 6.578 6.637 6.569 6.588 136,193 +0.03(+0.44%)
Jun 12, 2024 6.685 6.753 6.559 6.559 196,609 +0.06(+0.90%)
Jun 11, 2024 6.491 6.520 6.462 6.501 108,916 -0.04(-0.59%)
Jun 10, 2024 6.510 6.598 6.510 6.539 88,375 -0.07(-1.03%)
Jun 07, 2024 6.627 6.666 6.548 6.607 121,851 -0.08(-1.16%)
Jun 06, 2024 6.753 6.753 6.656 6.685 145,211 -0.07(-1.01%)
Jun 05, 2024 6.656 6.753 6.617 6.753 181,167 +0.10(+1.46%)
Jun 04, 2024 6.656 6.705 6.588 6.656 173,832 -0.03(-0.44%)
Jun 03, 2024 6.734 6.743 6.608 6.685 199,049 +0.06(+0.88%)
May 31, 2024 6.607 6.646 6.510 6.627 153,124 +0.03(+0.44%)
May 30, 2024 6.549 6.598 6.486 6.598 192,087 +0.19(+3.03%)
May 29, 2024 6.413 6.447 6.355 6.403 101,384 -0.08(-1.20%)
May 28, 2024 6.510 6.578 6.447 6.481 199,462 +0.00(+0.00%)
May 24, 2024 6.462 6.521 6.423 6.481 102,631 +0.02(+0.30%)
May 23, 2024 6.666 6.666 6.433 6.462 168,421 -0.18(-2.78%)
May 22, 2024 6.675 6.724 6.617 6.646 122,092 -0.05(-0.73%)
May 21, 2024 6.695 6.724 6.658 6.695 118,652 +0.01(+0.15%)
May 20, 2024 6.753 6.782 6.685 6.685 72,558 -0.09(-1.29%)
May 17, 2024 6.792 6.792 6.705 6.773 115,288 -0.01(-0.14%)
May 16, 2024 6.792 6.792 6.734 6.782 52,913 +0.01(+0.14%)
May 15, 2024 6.695 6.773 6.656 6.773 175,297 +0.16(+2.35%)
May 14, 2024 6.695 6.695 6.607 6.617 115,279 -0.02(-0.29%)
May 13, 2024 6.617 6.685 6.539 6.637 334,386 +0.02(+0.29%)
May 10, 2024 6.549 6.637 6.549 6.617 157,042 +0.09(+1.34%)
May 09, 2024 6.559 6.637 6.501 6.530 242,705 -0.03(-0.44%)
May 08, 2024 6.549 6.637 6.510 6.559 239,515 -0.05(-0.74%)
May 07, 2024 6.569 6.714 6.559 6.607 353,261 +0.06(+0.89%)
May 06, 2024 6.063 6.559 6.063 6.549 465,959 +0.46(+7.50%)
May 03, 2024 5.791 6.194 5.791 6.092 503,759 +0.50(+8.85%)
May 02, 2024 5.539 5.636 5.534 5.597 124,123 +0.08(+1.41%)
May 01, 2024 5.412 5.597 5.412 5.519 154,508 +0.14(+2.53%)
Apr 30, 2024 5.480 5.539 5.364 5.383 179,145 -0.11(-1.95%)
Apr 29, 2024 5.519 5.563 5.451 5.490 106,153 +0.00(+0.00%)
Apr 26, 2024 5.373 5.548 5.373 5.490 104,340 +0.14(+2.54%)
Apr 25, 2024 5.432 5.490 5.344 5.354 92,002 -0.11(-1.96%)
Apr 24, 2024 5.500 5.520 5.412 5.461 96,189 -0.06(-1.06%)
Apr 23, 2024 5.422 5.568 5.412 5.519 140,788 +0.11(+1.97%)
Apr 22, 2024 5.441 5.475 5.403 5.412 118,874 +0.01(+0.18%)
Apr 19, 2024 5.364 5.412 5.344 5.403 115,219 +0.06(+1.09%)
Apr 18, 2024 5.305 5.383 5.296 5.344 103,643 +0.04(+0.73%)
Apr 17, 2024 5.344 5.378 5.296 5.305 73,647 +0.00(+0.00%)
Apr 16, 2024 5.432 5.432 5.286 5.305 120,224 -0.12(-2.15%)
Apr 15, 2024 5.529 5.529 5.344 5.422 242,234 -0.06(-1.06%)
Apr 12, 2024 5.548 5.597 5.412 5.480 181,808 -0.09(-1.57%)
Apr 11, 2024 5.587 5.597 5.500 5.568 134,380 +0.02(+0.35%)
Apr 10, 2024 5.762 5.791 5.519 5.548 198,157 -0.30(-5.15%)
Apr 09, 2024 5.782 5.850 5.762 5.850 330,344 +0.09(+1.52%)
Apr 08, 2024 5.782 5.782 5.705 5.762 147,659 +0.02(+0.34%)
Apr 05, 2024 5.772 5.811 5.704 5.743 119,606 +0.01(+0.17%)
Apr 04, 2024 5.801 5.859 5.733 5.733 125,627 -0.03(-0.51%)
Apr 03, 2024 5.743 5.811 5.743 5.762 129,133 -0.04(-0.67%)
Apr 02, 2024 5.859 5.888 5.767 5.801 132,296 -0.09(-1.49%)
Apr 01, 2024 5.966 5.966 5.869 5.888 179,896 -0.06(-0.98%)
Mar 28, 2024 5.782 5.947 5.782 5.947 371,548 +0.11(+1.83%)
Mar 27, 2024 5.752 5.840 5.733 5.840 143,102 +0.12(+2.04%)
Mar 26, 2024 5.865 5.865 5.714 5.723 187,632 -0.08(-1.46%)
Mar 25, 2024 5.770 5.851 5.761 5.808 173,202 +0.04(+0.65%)
Mar 22, 2024 5.808 5.832 5.748 5.770 163,883 -0.02(-0.33%)
Mar 21, 2024 5.780 5.836 5.737 5.789 286,443 +0.04(+0.66%)
Mar 20, 2024 5.516 5.827 5.497 5.752 267,519 +0.20(+3.57%)
Mar 19, 2024 5.487 5.582 5.459 5.553 211,791 +0.08(+1.38%)
Mar 18, 2024 5.478 5.563 5.469 5.478 244,765 +0.01(+0.17%)
Mar 15, 2024 5.469 5.591 5.459 5.469 665,621 -0.03(-0.51%)
Mar 14, 2024 5.610 5.648 5.440 5.497 290,784 -0.13(-2.35%)
Mar 13, 2024 5.752 5.799 5.591 5.629 284,985 -0.12(-2.13%)
Mar 12, 2024 5.667 5.752 5.657 5.752 164,864 +0.07(+1.16%)
Mar 11, 2024 5.686 5.770 5.676 5.686 154,114 -0.04(-0.66%)
Mar 08, 2024 5.799 5.846 5.676 5.723 221,439 +0.04(+0.66%)
Mar 07, 2024 5.714 5.808 5.667 5.686 203,524 -0.05(-0.82%)
Mar 06, 2024 5.752 5.799 5.667 5.733 183,126 +0.03(+0.50%)
Mar 05, 2024 5.629 5.752 5.629 5.704 183,019 +0.08(+1.34%)
Mar 04, 2024 5.704 5.747 5.629 5.629 162,146 -0.09(-1.65%)
Mar 01, 2024 5.723 5.752 5.620 5.723 228,958 -0.01(-0.16%)
Feb 29, 2024 5.620 5.752 5.620 5.733 251,234 +0.20(+3.58%)
Feb 28, 2024 5.695 5.705 5.516 5.535 385,967 -0.23(-3.93%)
Feb 27, 2024 5.987 5.987 5.742 5.761 353,116 -0.09(-1.61%)
Feb 26, 2024 5.931 6.025 5.752 5.855 442,413 -0.01(-0.16%)
Feb 23, 2024 5.469 5.893 5.469 5.865 473,690 +0.37(+6.69%)
Feb 22, 2024 5.686 5.695 5.299 5.497 559,718 -0.12(-2.18%)
Feb 21, 2024 5.563 5.620 5.525 5.620 298,521 +0.05(+0.85%)
Feb 20, 2024 5.657 5.700 5.530 5.572 297,838 -0.13(-2.31%)
Feb 16, 2024 5.695 5.836 5.695 5.704 181,032 -0.08(-1.31%)
Feb 15, 2024 5.742 5.865 5.714 5.780 217,603 +0.08(+1.32%)
Feb 14, 2024 5.601 5.733 5.601 5.704 162,005 +0.09(+1.68%)
Feb 13, 2024 5.610 5.687 5.577 5.610 182,154 -0.18(-3.09%)
Feb 12, 2024 5.733 5.846 5.733 5.789 156,317 +0.02(+0.33%)
Feb 09, 2024 5.686 5.780 5.657 5.770 213,475 +0.08(+1.32%)
Feb 08, 2024 5.620 5.723 5.582 5.695 188,643 +0.04(+0.67%)
Feb 07, 2024 5.733 5.733 5.563 5.657 330,269 -0.10(-1.80%)
Feb 06, 2024 5.752 5.775 5.690 5.761 135,726 +0.02(+0.33%)
Feb 05, 2024 5.780 5.780 5.629 5.742 152,812 -0.11(-1.93%)
Feb 02, 2024 5.846 5.912 5.780 5.855 87,097 -0.08(-1.27%)
Feb 01, 2024 5.855 5.950 5.770 5.931 164,610 +0.06(+0.96%)
Jan 31, 2024 5.931 6.044 5.874 5.874 182,780 -0.09(-1.58%)
Jan 30, 2024 6.016 6.053 5.940 5.968 94,539 -0.09(-1.56%)
Jan 29, 2024 6.082 6.100 6.027 6.063 171,391 +0.03(+0.47%)
Jan 26, 2024 6.082 6.129 6.025 6.034 168,387 -0.01(-0.16%)
Jan 25, 2024 6.044 6.100 6.016 6.044 435,551 +0.08(+1.42%)
Jan 24, 2024 5.997 6.091 5.921 5.959 114,315 -0.04(-0.63%)
Jan 23, 2024 5.808 6.006 5.799 5.997 159,060 +0.19(+3.25%)
Jan 22, 2024 5.884 5.950 5.799 5.808 196,249 -0.06(-0.96%)
Jan 19, 2024 5.968 5.968 5.836 5.865 245,061 -0.08(-1.43%)
Jan 18, 2024 6.044 6.053 5.902 5.950 107,859 -0.06(-0.94%)
Jan 17, 2024 5.893 6.044 5.867 6.006 131,486 +0.06(+0.95%)
Jan 16, 2024 6.063 6.082 5.912 5.950 129,629 -0.19(-3.07%)
Jan 12, 2024 6.082 6.223 6.082 6.138 191,806 +0.09(+1.56%)
Jan 11, 2024 6.091 6.100 5.968 6.044 174,473 -0.09(-1.54%)
Jan 10, 2024 6.053 6.190 6.044 6.138 348,884 +0.05(+0.77%)
Jan 09, 2024 6.025 6.115 6.025 6.091 152,951 -0.02(-0.31%)
Jan 08, 2024 5.940 6.119 5.884 6.110 233,278 +0.19(+3.18%)
Jan 05, 2024 5.789 5.968 5.789 5.921 150,138 +0.10(+1.78%)
Jan 04, 2024 5.752 5.912 5.742 5.818 235,295 +0.08(+1.48%)
Jan 03, 2024 5.752 5.834 5.676 5.733 190,919 -0.10(-1.78%)
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.