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

Ag Mortgage Investment Trust (NY: MITT )

7.790 +0.040 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 11.24 11.24 11.24 0 -0.08(-0.70%)
Dec 29, 2016 11.14 11.33 11.14 11.32 169,030 +0.19(+1.71%)
Dec 28, 2016 11.19 11.23 11.07 11.13 175,080 -0.06(-0.53%)
Dec 27, 2016 11.23 11.29 11.10 11.19 213,165 -0.03(-0.23%)
Dec 23, 2016 11.22 11.22 11.22 0 +0.01(+0.12%)
Dec 22, 2016 11.10 11.29 11.06 11.20 449,451 -0.05(-0.47%)
Dec 21, 2016 11.31 11.37 11.20 11.26 339,227 -0.03(-0.29%)
Dec 20, 2016 11.30 11.39 11.18 11.29 329,305 +0.02(+0.18%)
Dec 19, 2016 11.16 11.31 11.16 11.27 371,011 +0.11(+0.94%)
Dec 16, 2016 10.92 11.28 10.92 11.16 1,172,728 +0.28(+2.60%)
Dec 15, 2016 11.33 11.36 10.84 10.88 601,730 +0.14(+1.32%)
Dec 14, 2016 10.76 10.85 10.64 10.74 662,781 +0.02(+0.17%)
Dec 13, 2016 11.11 11.11 10.68 10.72 605,581 -0.40(-3.59%)
Dec 12, 2016 11.39 11.39 11.03 11.12 559,518 -0.27(-2.39%)
Dec 09, 2016 11.14 11.39 11.13 11.39 498,572 +0.22(+2.00%)
Dec 08, 2016 11.18 11.23 11.08 11.17 391,842 -0.01(-0.05%)
Dec 07, 2016 10.99 11.24 10.98 11.17 447,521 +0.20(+1.82%)
Dec 06, 2016 10.80 10.98 10.80 10.98 298,770 +0.18(+1.62%)
Dec 05, 2016 10.52 10.80 10.51 10.80 307,518 +0.28(+2.64%)
Dec 02, 2016 10.60 10.66 10.50 10.52 187,111 -0.07(-0.69%)
Dec 01, 2016 10.61 10.73 10.51 10.59 571,991 -0.04(-0.34%)
Nov 30, 2016 10.98 10.98 10.56 10.63 514,167 -0.38(-3.46%)
Nov 29, 2016 10.77 11.05 10.72 11.01 448,630 +0.27(+2.47%)
Nov 28, 2016 10.70 10.75 10.57 10.75 334,339 +0.10(+0.91%)
Nov 25, 2016 10.53 10.65 10.52 10.65 156,098 +0.11(+1.03%)
Nov 23, 2016 10.54 10.54 10.54 0 -0.14(-1.30%)
Nov 22, 2016 10.62 10.72 10.57 10.68 441,535 +0.14(+1.32%)
Nov 21, 2016 10.41 10.59 10.38 10.54 426,721 +0.18(+1.69%)
Nov 18, 2016 10.35 10.41 10.29 10.37 413,089 +0.02(+0.23%)
Nov 17, 2016 10.40 10.47 10.32 10.34 341,328 -0.09(-0.87%)
Nov 16, 2016 10.28 10.44 10.26 10.43 495,973 +0.19(+1.89%)
Nov 15, 2016 10.17 10.27 10.11 10.24 354,445 +0.02(+0.24%)
Nov 14, 2016 10.22 10.27 10.14 10.21 533,802 +0.07(+0.66%)
Nov 11, 2016 9.966 10.24 9.966 10.15 552,170 +0.19(+1.94%)
Nov 10, 2016 10.08 10.12 9.875 9.954 435,330 -0.09(-0.90%)
Nov 09, 2016 9.779 10.10 9.670 10.04 623,932 +0.22(+2.28%)
Nov 08, 2016 9.730 9.857 9.718 9.821 307,419 +0.11(+1.18%)
Nov 07, 2016 9.761 9.821 9.640 9.706 562,518 +0.21(+2.16%)
Nov 04, 2016 9.398 9.664 9.398 9.501 588,879 +0.27(+2.88%)
Nov 03, 2016 9.199 9.332 9.199 9.235 256,778 +0.05(+0.53%)
Nov 02, 2016 9.138 9.226 9.132 9.186 234,697 +0.05(+0.60%)
Nov 01, 2016 9.410 9.440 9.120 9.132 331,896 -0.25(-2.70%)
Oct 31, 2016 9.344 9.392 9.283 9.386 232,957 +0.11(+1.24%)
Oct 28, 2016 9.241 9.301 9.162 9.271 153,049 +0.05(+0.52%)
Oct 27, 2016 9.374 9.374 9.180 9.223 135,118 -0.14(-1.48%)
Oct 26, 2016 9.434 9.452 9.313 9.362 114,948 -0.08(-0.83%)
Oct 25, 2016 9.307 9.458 9.307 9.440 105,602 +0.16(+1.69%)
Oct 24, 2016 9.259 9.356 9.229 9.283 93,031 +0.08(+0.92%)
Oct 21, 2016 9.066 9.211 9.066 9.199 109,723 +0.04(+0.46%)
Oct 20, 2016 9.180 9.223 9.132 9.156 128,061 -0.02(-0.26%)
Oct 19, 2016 9.144 9.211 9.108 9.180 91,613 +0.05(+0.53%)
Oct 18, 2016 9.102 9.186 9.035 9.132 172,747 +0.08(+0.87%)
Oct 17, 2016 9.066 9.120 9.047 9.054 124,704 -0.02(-0.20%)
Oct 14, 2016 9.126 9.162 9.041 9.072 143,684 -0.05(-0.53%)
Oct 13, 2016 8.993 9.186 8.993 9.120 157,627 +0.04(+0.40%)
Oct 12, 2016 8.957 9.174 8.957 9.084 176,899 +0.11(+1.21%)
Oct 11, 2016 8.963 9.041 8.933 8.975 174,200 -0.04(-0.40%)
Oct 10, 2016 8.945 9.120 8.884 9.011 274,307 +0.07(+0.74%)
Oct 07, 2016 8.884 8.999 8.830 8.945 191,702 +0.05(+0.54%)
Oct 06, 2016 8.951 8.993 8.848 8.896 252,352 -0.10(-1.08%)
Oct 05, 2016 9.084 9.132 8.987 8.993 213,050 -0.09(-1.00%)
Oct 04, 2016 9.446 9.458 9.017 9.084 502,954 -0.29(-3.09%)
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.