Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 6.980 7.110 6.930 7.110 220,060 +0.15(+2.16%)
Nov 07, 2024 6.870 7.035 6.860 6.960 282,025 +0.12(+1.75%)
Nov 06, 2024 6.980 7.100 6.744 6.840 422,026 -0.08(-1.16%)
Nov 05, 2024 7.260 7.285 6.705 6.920 535,748 -0.21(-2.95%)
Nov 04, 2024 7.180 7.245 7.130 7.130 179,469 -0.06(-0.83%)
Nov 01, 2024 7.360 7.360 7.160 7.190 154,095 -0.10(-1.37%)
Oct 31, 2024 7.410 7.420 7.280 7.290 136,500 -0.10(-1.35%)
Oct 30, 2024 7.260 7.430 7.220 7.390 167,233 +0.15(+2.07%)
Oct 29, 2024 7.220 7.255 7.118 7.240 146,694 +0.02(+0.28%)
Oct 28, 2024 7.330 7.330 7.180 7.220 114,108 -0.04(-0.55%)
Oct 25, 2024 7.440 7.450 7.260 7.260 107,245 -0.11(-1.49%)
Oct 24, 2024 7.440 7.500 7.350 7.370 98,674 -0.04(-0.54%)
Oct 23, 2024 7.420 7.495 7.375 7.410 176,184 -0.02(-0.27%)
Oct 22, 2024 7.450 7.490 7.410 7.430 133,356 -0.01(-0.13%)
Oct 21, 2024 7.570 7.570 7.430 7.440 179,618 -0.12(-1.59%)
Oct 18, 2024 7.580 7.637 7.560 7.560 140,660 +0.02(+0.27%)
Oct 17, 2024 7.650 7.650 7.539 7.540 106,508 -0.08(-1.05%)
Oct 16, 2024 7.480 7.630 7.450 7.620 126,549 +0.21(+2.83%)
Oct 15, 2024 7.370 7.455 7.355 7.410 136,850 +0.07(+0.95%)
Oct 14, 2024 7.290 7.350 7.230 7.340 93,553 +0.07(+0.96%)
Oct 11, 2024 7.260 7.290 7.219 7.270 67,791 +0.05(+0.69%)
Oct 10, 2024 7.230 7.270 7.218 7.220 93,142 -0.06(-0.82%)
Oct 09, 2024 7.250 7.355 7.230 7.280 88,951 +0.05(+0.69%)
Oct 08, 2024 7.290 7.291 7.210 7.230 129,270 -0.01(-0.14%)
Oct 07, 2024 7.180 7.250 7.170 7.240 155,173 +0.01(+0.14%)
Oct 04, 2024 7.330 7.355 7.189 7.230 97,094 -0.02(-0.28%)
Oct 03, 2024 7.290 7.310 7.245 7.250 148,038 -0.06(-0.82%)
Oct 02, 2024 7.350 7.400 7.310 7.310 70,069 -0.06(-0.81%)
Oct 01, 2024 7.510 7.550 7.360 7.370 282,306 -0.14(-1.86%)
Sep 30, 2024 7.610 7.640 7.510 7.510 312,979 -0.09(-1.18%)
Sep 27, 2024 7.639 7.639 7.551 7.600 106,303 +0.04(+0.52%)
Sep 26, 2024 7.668 7.668 7.561 7.561 145,591 -0.02(-0.26%)
Sep 25, 2024 7.600 7.649 7.522 7.580 191,162 +0.02(+0.26%)
Sep 24, 2024 7.502 7.581 7.473 7.561 116,878 +0.09(+1.18%)
Sep 23, 2024 7.610 7.610 7.473 7.473 172,657 -0.12(-1.54%)
Sep 20, 2024 7.649 7.727 7.590 7.590 401,782 -0.13(-1.64%)
Sep 19, 2024 7.727 7.746 7.634 7.717 158,205 +0.12(+1.54%)
Sep 18, 2024 7.707 7.754 7.553 7.600 215,160 -0.08(-1.02%)
Sep 17, 2024 7.600 7.746 7.566 7.678 219,328 +0.09(+1.16%)
Sep 16, 2024 7.424 7.590 7.410 7.590 203,264 +0.19(+2.50%)
Sep 13, 2024 7.239 7.415 7.220 7.405 386,217 +0.20(+2.85%)
Sep 12, 2024 7.200 7.239 7.176 7.200 119,239 +0.03(+0.41%)
Sep 11, 2024 7.190 7.215 7.098 7.171 99,923 -0.05(-0.68%)
Sep 10, 2024 7.259 7.263 7.146 7.220 122,545 -0.02(-0.27%)
Sep 09, 2024 7.210 7.269 7.176 7.239 200,056 +0.05(+0.68%)
Sep 06, 2024 7.220 7.229 7.112 7.190 137,603 -0.04(-0.54%)
Sep 05, 2024 7.151 7.239 7.117 7.229 176,743 +0.13(+1.79%)
Sep 04, 2024 7.171 7.200 7.029 7.102 214,283 -0.07(-0.95%)
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.