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

Ag Mortgage Investment Trust (NY: MITT )

7.110 +0.150 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2015 6.009 6.009 5.959 5.981 709,040 -0.02(-0.26%)
Apr 29, 2015 6.043 6.046 5.987 5.996 632,564 -0.07(-1.18%)
Apr 28, 2015 6.049 6.074 6.009 6.068 457,774 +0.01(+0.15%)
Apr 27, 2015 6.099 6.099 6.040 6.058 469,343 -0.01(-0.10%)
Apr 24, 2015 6.030 6.071 6.030 6.065 331,964 +0.04(+0.67%)
Apr 23, 2015 6.021 6.043 6.018 6.024 343,813 -0.02(-0.36%)
Apr 22, 2015 6.043 6.071 6.027 6.046 565,941 +0.01(+0.15%)
Apr 21, 2015 6.102 6.102 6.037 6.037 488,581 -0.04(-0.61%)
Apr 20, 2015 6.018 6.074 6.018 6.074 517,330 +0.06(+0.98%)
Apr 17, 2015 6.009 6.030 5.996 6.015 405,519 -0.00(-0.05%)
Apr 16, 2015 6.027 6.030 5.974 6.018 385,685 +0.00(+0.05%)
Apr 15, 2015 5.987 6.027 5.965 6.015 759,292 +0.04(+0.62%)
Apr 14, 2015 5.943 5.978 5.928 5.978 579,428 +0.05(+0.89%)
Apr 13, 2015 5.915 5.943 5.900 5.925 442,593 +0.01(+0.21%)
Apr 10, 2015 5.897 5.943 5.890 5.912 458,031 +0.05(+0.80%)
Apr 09, 2015 5.906 5.906 5.853 5.866 407,361 -0.04(-0.68%)
Apr 08, 2015 5.903 5.915 5.881 5.906 437,608 +0.00(+0.05%)
Apr 07, 2015 5.925 5.928 5.884 5.903 422,732 -0.02(-0.26%)
Apr 06, 2015 5.884 5.925 5.884 5.918 574,001 +0.04(+0.74%)
Apr 02, 2015 5.906 5.875 5.875 5.875 495,551 -0.02(-0.42%)
Apr 01, 2015 5.881 5.900 5.834 5.900 705,627 +0.04(+0.64%)
Mar 31, 2015 5.838 5.862 5.822 5.862 899,345 +0.01(+0.16%)
Mar 30, 2015 5.819 5.853 5.806 5.853 495,927 +0.05(+0.86%)
Mar 27, 2015 5.788 5.819 5.757 5.803 517,819 +0.02(+0.32%)
Mar 26, 2015 5.738 5.813 5.738 5.785 518,613 +0.03(+0.60%)
Mar 25, 2015 5.800 5.838 5.744 5.750 665,684 -0.05(-0.86%)
Mar 24, 2015 5.847 5.847 5.803 5.800 485,621 -0.05(-0.90%)
Mar 23, 2015 5.856 5.890 5.838 5.853 652,797 -0.00(-0.05%)
Mar 20, 2015 5.803 5.859 5.778 5.856 1,132,627 +0.09(+1.57%)
Mar 19, 2015 5.803 5.828 5.763 5.766 734,460 +0.34(+6.19%)
Mar 18, 2015 5.359 5.441 5.317 5.430 1,939,148 +0.09(+1.74%)
Mar 17, 2015 5.320 5.337 5.275 5.337 710,683 +0.03(+0.48%)
Mar 16, 2015 5.311 5.337 5.300 5.311 714,356 +0.02(+0.32%)
Mar 13, 2015 5.280 5.295 5.237 5.295 990,526 +0.03(+0.59%)
Mar 12, 2015 5.216 5.266 5.196 5.263 553,181 +0.07(+1.30%)
Mar 11, 2015 5.207 5.207 5.162 5.196 936,912 +0.01(+0.22%)
Mar 10, 2015 5.196 5.213 5.179 5.184 664,687 -0.02(-0.38%)
Mar 09, 2015 5.224 5.269 5.204 5.204 866,164 -0.01(-0.16%)
Mar 06, 2015 5.365 5.370 5.204 5.213 1,234,339 -0.21(-3.85%)
Mar 05, 2015 5.388 5.427 5.345 5.421 804,481 +0.03(+0.63%)
Mar 04, 2015 5.348 5.390 5.323 5.388 896,011 +0.06(+1.22%)
Mar 03, 2015 5.334 5.342 5.300 5.323 749,591 -0.01(-0.21%)
Mar 02, 2015 5.323 5.348 5.292 5.334 1,116,522 +0.03(+0.53%)
Feb 27, 2015 5.359 5.361 5.303 5.306 1,267,161 -0.03(-0.48%)
Feb 26, 2015 5.300 5.358 5.292 5.331 1,016,448 +0.04(+0.75%)
Feb 25, 2015 5.297 5.323 5.280 5.292 581,188 +0.00(+0.05%)
Feb 24, 2015 5.221 5.297 5.221 5.289 709,906 +0.05(+0.91%)
Feb 23, 2015 5.280 5.280 5.221 5.241 674,983 -0.02(-0.32%)
Feb 20, 2015 5.230 5.269 5.230 5.258 480,926 +0.04(+0.70%)
Feb 19, 2015 5.238 5.266 5.211 5.221 487,162 -0.01(-0.27%)
Feb 18, 2015 5.230 5.255 5.179 5.235 556,304 +0.02(+0.32%)
Feb 17, 2015 5.193 5.266 5.184 5.218 629,455 -0.01(-0.11%)
Feb 13, 2015 5.190 5.224 5.224 5.224 366,218 +0.02(+0.43%)
Feb 12, 2015 5.153 5.216 5.153 5.201 235,471 +0.06(+1.10%)
Feb 11, 2015 5.103 5.170 5.097 5.145 389,340 +0.01(+0.16%)
Feb 10, 2015 5.148 5.153 5.111 5.137 469,496 -0.01(-0.16%)
Feb 09, 2015 5.156 5.203 5.145 5.145 517,977 -0.00(-0.05%)
Feb 06, 2015 5.199 5.210 5.134 5.148 641,895 -0.06(-1.24%)
Feb 05, 2015 5.162 5.218 5.151 5.213 484,762 +0.05(+0.93%)
Feb 04, 2015 5.176 5.232 5.135 5.165 905,289 -0.06(-1.13%)
Feb 03, 2015 5.173 5.247 5.148 5.224 892,498 +0.04(+0.76%)
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.