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

Ag Mortgage Investment Trust (NY: MITT )

7.660 -0.120 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2016 6.954 6.994 6.875 6.964 356,250 +0.05(+0.72%)
May 27, 2016 6.944 6.914 6.914 6.914 204,797 -0.01(-0.22%)
May 26, 2016 6.899 6.954 6.892 6.929 168,157 +0.02(+0.36%)
May 25, 2016 6.835 6.944 6.825 6.904 280,799 +0.06(+0.94%)
May 24, 2016 6.725 6.875 6.725 6.840 371,992 +0.10(+1.47%)
May 23, 2016 6.740 6.785 6.711 6.740 204,225 +0.03(+0.44%)
May 20, 2016 6.641 6.711 6.631 6.711 387,809 +0.09(+1.35%)
May 19, 2016 6.621 6.671 6.532 6.621 389,380 -0.05(-0.82%)
May 18, 2016 6.760 6.790 6.596 6.676 451,646 -0.10(-1.47%)
May 17, 2016 6.785 6.870 6.720 6.775 315,991 -0.05(-0.80%)
May 16, 2016 6.880 6.889 6.810 6.830 288,802 +0.00(+0.00%)
May 13, 2016 6.805 6.855 6.785 6.830 310,452 -0.00(-0.07%)
May 12, 2016 6.914 6.924 6.780 6.835 349,569 -0.04(-0.65%)
May 11, 2016 6.775 6.924 6.745 6.880 526,538 +0.11(+1.69%)
May 10, 2016 6.815 6.820 6.688 6.765 270,758 -0.02(-0.29%)
May 09, 2016 6.656 6.815 6.656 6.785 379,391 +0.07(+1.11%)
May 06, 2016 6.571 6.720 6.462 6.711 436,372 +0.04(+0.67%)
May 05, 2016 6.631 6.735 6.631 6.666 239,675 +0.03(+0.52%)
May 04, 2016 6.561 6.661 6.522 6.631 169,434 +0.05(+0.76%)
May 03, 2016 6.631 6.671 6.546 6.581 155,997 -0.11(-1.71%)
May 02, 2016 6.661 6.706 6.626 6.696 183,874 +0.04(+0.60%)
Apr 29, 2016 6.661 6.706 6.591 6.656 195,187 +0.00(+0.00%)
Apr 28, 2016 6.706 6.706 6.636 6.656 152,869 -0.05(-0.74%)
Apr 27, 2016 6.666 6.720 6.651 6.706 129,543 +0.00(+0.07%)
Apr 26, 2016 6.666 6.706 6.636 6.701 294,616 +0.04(+0.60%)
Apr 25, 2016 6.651 6.668 6.592 6.661 165,839 +0.02(+0.37%)
Apr 22, 2016 6.646 6.671 6.589 6.636 126,443 -0.00(-0.07%)
Apr 21, 2016 6.701 6.730 6.601 6.641 245,573 -0.03(-0.52%)
Apr 20, 2016 6.681 6.735 6.651 6.676 171,045 -0.03(-0.52%)
Apr 19, 2016 6.676 6.755 6.661 6.711 181,641 +0.03(+0.52%)
Apr 18, 2016 6.646 6.701 6.601 6.676 144,192 +0.03(+0.45%)
Apr 15, 2016 6.636 6.691 6.601 6.646 300,062 +0.01(+0.15%)
Apr 14, 2016 6.626 6.676 6.532 6.636 313,060 +0.01(+0.23%)
Apr 13, 2016 6.611 6.656 6.566 6.621 199,942 +0.03(+0.53%)
Apr 12, 2016 6.492 6.676 6.467 6.586 463,642 +0.11(+1.69%)
Apr 11, 2016 6.387 6.512 6.387 6.477 607,781 +0.09(+1.48%)
Apr 08, 2016 6.382 6.462 6.378 6.382 115,754 +0.02(+0.39%)
Apr 07, 2016 6.353 6.392 6.323 6.358 242,026 +0.00(+0.08%)
Apr 06, 2016 6.368 6.408 6.333 6.353 209,062 -0.02(-0.39%)
Apr 05, 2016 6.387 6.420 6.323 6.378 318,409 -0.02(-0.39%)
Apr 04, 2016 6.462 6.467 6.387 6.402 260,476 -0.07(-1.08%)
Apr 01, 2016 6.472 6.502 6.382 6.472 284,058 -0.02(-0.38%)
Mar 31, 2016 6.412 6.502 6.378 6.497 378,056 +0.07(+1.08%)
Mar 30, 2016 6.457 6.477 6.323 6.427 287,872 -0.02(-0.31%)
Mar 29, 2016 6.313 6.457 6.263 6.447 323,464 +0.13(+2.05%)
Mar 28, 2016 6.348 6.383 6.248 6.318 278,139 -0.03(-0.47%)
Mar 24, 2016 6.288 6.348 6.348 6.348 372,578 +0.03(+0.47%)
Mar 23, 2016 6.432 6.452 6.318 6.318 395,876 -0.13(-2.00%)
Mar 22, 2016 6.333 6.447 6.293 6.447 577,252 +0.07(+1.17%)
Mar 21, 2016 6.417 6.492 6.373 6.373 556,090 -0.07(-1.08%)
Mar 18, 2016 6.368 6.445 6.328 6.442 1,199,894 +0.10(+1.57%)
Mar 17, 2016 6.218 6.363 6.213 6.343 463,169 +0.58(+10.05%)
Mar 16, 2016 5.666 5.768 5.635 5.764 909,159 +0.09(+1.64%)
Mar 15, 2016 5.679 5.726 5.622 5.671 454,908 -0.05(-0.93%)
Mar 14, 2016 5.768 5.772 5.644 5.724 427,427 -0.04(-0.61%)
Mar 11, 2016 5.684 5.759 5.644 5.759 537,592 +0.12(+2.04%)
Mar 10, 2016 5.755 5.755 5.565 5.644 551,584 -0.08(-1.47%)
Mar 09, 2016 5.724 5.790 5.675 5.728 352,959 +0.00(+0.08%)
Mar 08, 2016 5.830 5.848 5.671 5.724 432,018 -0.12(-2.05%)
Mar 07, 2016 5.786 5.861 5.768 5.843 605,516 +0.05(+0.84%)
Mar 04, 2016 5.817 5.857 5.759 5.795 654,520 -0.01(-0.23%)
Mar 03, 2016 5.666 5.830 5.640 5.808 792,236 +0.22(+3.88%)
Mar 02, 2016 5.436 5.600 5.418 5.591 810,414 +0.15(+2.85%)
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.