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 28, 2023 4.601 4.710 4.567 4.643 100,384 +0.08(+1.65%)
Apr 27, 2023 4.501 4.634 4.492 4.567 49,212 +0.10(+2.25%)
Apr 26, 2023 4.526 4.567 4.442 4.467 121,603 -0.05(-1.11%)
Apr 25, 2023 4.651 4.735 4.509 4.517 143,447 -0.19(-4.09%)
Apr 24, 2023 4.777 4.777 4.634 4.710 79,302 -0.08(-1.57%)
Apr 21, 2023 4.827 4.843 4.735 4.785 115,929 -0.04(-0.87%)
Apr 20, 2023 4.768 4.835 4.751 4.827 51,919 +0.03(+0.70%)
Apr 19, 2023 4.735 4.852 4.680 4.793 104,417 +0.04(+0.88%)
Apr 18, 2023 4.802 4.860 4.705 4.751 45,613 -0.04(-0.87%)
Apr 17, 2023 4.693 4.810 4.610 4.793 100,688 +0.08(+1.78%)
Apr 14, 2023 4.735 4.802 4.659 4.710 97,293 -0.03(-0.53%)
Apr 13, 2023 4.743 4.751 4.651 4.735 97,864 -0.02(-0.35%)
Apr 12, 2023 4.768 4.810 4.668 4.751 139,048 +0.03(+0.71%)
Apr 11, 2023 4.726 4.768 4.659 4.718 129,474 +0.03(+0.71%)
Apr 10, 2023 4.877 4.885 4.601 4.685 176,113 -0.23(-4.60%)
Apr 06, 2023 4.944 5.009 4.869 4.910 97,593 -0.03(-0.68%)
Apr 05, 2023 4.777 4.983 4.777 4.944 161,633 +0.11(+2.25%)
Apr 04, 2023 4.869 4.869 4.777 4.835 154,284 +0.00(+0.00%)
Apr 03, 2023 4.827 4.885 4.785 4.835 160,219 +0.03(+0.52%)
Mar 31, 2023 4.710 4.843 4.693 4.810 163,794 +0.16(+3.42%)
Mar 30, 2023 4.701 4.701 4.618 4.651 169,058 +0.02(+0.36%)
Mar 29, 2023 4.634 4.695 4.618 4.634 166,039 +0.06(+1.42%)
Mar 28, 2023 4.545 4.626 4.545 4.570 171,158 +0.01(+0.18%)
Mar 27, 2023 4.529 4.609 4.505 4.561 185,481 +0.09(+1.99%)
Mar 24, 2023 4.254 4.472 4.221 4.472 197,081 +0.22(+5.14%)
Mar 23, 2023 4.326 4.432 4.254 4.254 205,079 -0.01(-0.19%)
Mar 22, 2023 4.367 4.448 4.262 4.262 216,601 -0.11(-2.59%)
Mar 21, 2023 4.270 4.399 4.270 4.375 198,668 +0.15(+3.65%)
Mar 20, 2023 4.173 4.302 4.173 4.221 389,131 +0.06(+1.56%)
Mar 17, 2023 4.205 4.270 4.051 4.156 951,352 -0.14(-3.21%)
Mar 16, 2023 4.108 4.339 4.019 4.294 253,399 +0.12(+2.91%)
Mar 15, 2023 4.278 4.278 4.067 4.173 254,343 -0.12(-2.83%)
Mar 14, 2023 4.286 4.408 4.270 4.294 228,884 +0.15(+3.52%)
Mar 13, 2023 4.181 4.245 4.019 4.148 302,316 -0.11(-2.66%)
Mar 10, 2023 4.456 4.468 4.237 4.262 257,004 -0.19(-4.36%)
Mar 09, 2023 4.699 4.732 4.456 4.456 200,636 -0.24(-5.17%)
Mar 08, 2023 4.829 4.843 4.659 4.699 199,344 -0.15(-3.01%)
Mar 07, 2023 4.910 4.999 4.829 4.845 146,589 -0.15(-2.92%)
Mar 06, 2023 4.958 5.064 4.950 4.991 122,461 +0.03(+0.65%)
Mar 03, 2023 4.869 5.015 4.869 4.958 112,197 +0.11(+2.17%)
Mar 02, 2023 4.853 4.894 4.788 4.853 137,971 -0.06(-1.16%)
Mar 01, 2023 5.104 5.104 4.898 4.910 212,135 -0.23(-4.57%)
Feb 28, 2023 5.064 5.169 5.056 5.145 142,248 +0.09(+1.76%)
Feb 27, 2023 5.064 5.129 5.010 5.056 193,600 +0.02(+0.32%)
Feb 24, 2023 4.902 5.056 4.853 5.039 195,752 +0.10(+1.97%)
Feb 23, 2023 5.023 5.023 4.861 4.942 64,634 +0.07(+1.50%)
Feb 22, 2023 4.837 4.950 4.837 4.869 103,791 +0.00(+0.00%)
Feb 21, 2023 5.007 5.007 4.828 4.869 76,785 -0.18(-3.53%)
Feb 17, 2023 5.039 5.072 4.975 5.048 70,239 -0.01(-0.16%)
Feb 16, 2023 4.926 5.088 4.918 5.056 113,041 +0.04(+0.81%)
Feb 15, 2023 5.120 5.129 4.946 5.015 377,679 -0.11(-2.21%)
Feb 14, 2023 5.145 5.149 5.039 5.129 280,698 -0.06(-1.09%)
Feb 13, 2023 5.145 5.193 5.104 5.185 113,422 +0.04(+0.79%)
Feb 10, 2023 5.088 5.161 5.007 5.145 205,031 +0.02(+0.47%)
Feb 09, 2023 5.307 5.355 5.092 5.120 74,571 -0.15(-2.77%)
Feb 08, 2023 5.291 5.347 5.258 5.266 55,602 -0.07(-1.37%)
Feb 07, 2023 5.274 5.388 5.226 5.339 96,542 +0.00(+0.00%)
Feb 06, 2023 5.509 5.521 5.315 5.339 105,582 -0.21(-3.80%)
Feb 03, 2023 5.485 5.631 5.485 5.550 101,945 -0.05(-0.87%)
Feb 02, 2023 5.574 5.712 5.574 5.599 167,799 +0.05(+0.88%)
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.