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

Ag Mortgage Investment Trust (NY: MITT )

6.640 +0.120 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2023 4.733 4.767 4.664 4.724 52,099 -0.01(-0.18%)
May 30, 2023 4.579 4.742 4.579 4.733 101,658 +0.15(+3.37%)
May 26, 2023 4.416 4.587 4.390 4.579 45,880 +0.13(+2.89%)
May 25, 2023 4.622 4.622 4.409 4.450 58,279 -0.16(-3.53%)
May 24, 2023 4.733 4.746 4.587 4.613 69,286 -0.16(-3.41%)
May 23, 2023 4.802 4.870 4.750 4.776 66,983 +0.02(+0.36%)
May 22, 2023 4.682 4.785 4.673 4.759 38,799 +0.07(+1.46%)
May 19, 2023 4.759 4.776 4.656 4.690 57,930 -0.07(-1.44%)
May 18, 2023 4.664 4.759 4.656 4.759 37,762 +0.09(+2.02%)
May 17, 2023 4.630 4.690 4.536 4.664 81,389 +0.08(+1.68%)
May 16, 2023 4.656 4.656 4.579 4.587 54,619 -0.05(-1.11%)
May 15, 2023 4.579 4.664 4.544 4.639 347,619 +0.08(+1.69%)
May 12, 2023 4.579 4.579 4.536 4.562 46,068 +0.01(+0.19%)
May 11, 2023 4.442 4.579 4.432 4.553 55,453 +0.05(+1.14%)
May 10, 2023 4.613 4.622 4.450 4.502 78,200 -0.03(-0.76%)
May 09, 2023 4.613 4.647 4.536 4.536 68,263 -0.13(-2.76%)
May 08, 2023 4.622 4.682 4.604 4.664 108,317 +0.07(+1.49%)
May 05, 2023 4.553 4.677 4.536 4.596 208,584 +0.29(+6.77%)
May 04, 2023 4.347 4.364 4.212 4.304 117,662 -0.10(-2.33%)
May 03, 2023 4.467 4.530 4.407 4.407 119,323 -0.04(-0.96%)
May 02, 2023 4.596 4.598 4.330 4.450 159,917 -0.15(-3.17%)
May 01, 2023 4.785 4.836 4.527 4.596 161,305 -0.16(-3.42%)
Apr 28, 2023 4.716 4.827 4.682 4.759 97,935 +0.08(+1.65%)
Apr 27, 2023 4.613 4.750 4.604 4.682 48,012 +0.10(+2.25%)
Apr 26, 2023 4.639 4.682 4.553 4.579 118,637 -0.05(-1.11%)
Apr 25, 2023 4.767 4.853 4.622 4.630 139,949 -0.20(-4.09%)
Apr 24, 2023 4.896 4.896 4.750 4.827 77,368 -0.08(-1.57%)
Apr 21, 2023 4.947 4.965 4.853 4.905 113,101 -0.04(-0.87%)
Apr 20, 2023 4.887 4.956 4.870 4.947 50,653 +0.03(+0.70%)
Apr 19, 2023 4.853 4.973 4.797 4.913 101,870 +0.04(+0.88%)
Apr 18, 2023 4.922 4.982 4.823 4.870 44,501 -0.04(-0.87%)
Apr 17, 2023 4.810 4.930 4.725 4.913 98,233 +0.09(+1.78%)
Apr 14, 2023 4.853 4.922 4.776 4.827 94,920 -0.03(-0.53%)
Apr 13, 2023 4.862 4.870 4.767 4.853 95,477 -0.02(-0.35%)
Apr 12, 2023 4.887 4.930 4.785 4.870 135,657 +0.03(+0.71%)
Apr 11, 2023 4.845 4.887 4.776 4.836 126,316 +0.03(+0.71%)
Apr 10, 2023 4.999 5.007 4.716 4.802 171,818 -0.23(-4.60%)
Apr 06, 2023 5.067 5.135 4.990 5.033 95,213 -0.03(-0.68%)
Apr 05, 2023 4.896 5.107 4.896 5.067 157,691 +0.11(+2.25%)
Apr 04, 2023 4.990 4.990 4.896 4.956 150,521 +0.00(+0.00%)
Apr 03, 2023 4.947 5.007 4.905 4.956 156,311 +0.03(+0.52%)
Mar 31, 2023 4.827 4.965 4.810 4.930 159,799 +0.16(+3.42%)
Mar 30, 2023 4.819 4.819 4.733 4.767 164,934 +0.02(+0.36%)
Mar 29, 2023 4.750 4.813 4.734 4.750 161,990 +0.07(+1.42%)
Mar 28, 2023 4.659 4.742 4.659 4.684 166,983 +0.01(+0.18%)
Mar 27, 2023 4.642 4.725 4.617 4.675 180,957 +0.09(+1.99%)
Mar 24, 2023 4.360 4.584 4.327 4.584 192,274 +0.22(+5.14%)
Mar 23, 2023 4.435 4.543 4.360 4.360 200,077 -0.01(-0.19%)
Mar 22, 2023 4.476 4.559 4.368 4.368 211,318 -0.12(-2.59%)
Mar 21, 2023 4.377 4.509 4.377 4.484 193,823 +0.16(+3.65%)
Mar 20, 2023 4.277 4.410 4.277 4.327 379,640 +0.07(+1.56%)
Mar 17, 2023 4.310 4.377 4.152 4.260 928,148 -0.14(-3.21%)
Mar 16, 2023 4.210 4.447 4.119 4.401 247,218 +0.12(+2.91%)
Mar 15, 2023 4.385 4.385 4.169 4.277 248,140 -0.12(-2.83%)
Mar 14, 2023 4.393 4.518 4.377 4.401 223,301 +0.15(+3.52%)
Mar 13, 2023 4.285 4.352 4.120 4.252 294,943 -0.12(-2.66%)
Mar 10, 2023 4.568 4.580 4.343 4.368 250,736 -0.20(-4.36%)
Mar 09, 2023 4.817 4.850 4.568 4.568 195,742 -0.25(-5.17%)
Mar 08, 2023 4.950 4.964 4.775 4.817 194,482 -0.15(-3.01%)
Mar 07, 2023 5.033 5.124 4.950 4.966 143,013 -0.15(-2.92%)
Mar 06, 2023 5.082 5.190 5.074 5.116 119,474 +0.03(+0.65%)
Mar 03, 2023 4.991 5.140 4.991 5.082 109,461 +0.11(+2.17%)
Mar 02, 2023 4.974 5.016 4.908 4.974 134,606 -0.06(-1.16%)
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.