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

Ag Mortgage Investment Trust (NY: MITT )

6.645 +0.125 (+1.92%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
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.