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

Ag Mortgage Investment Trust (NY: MITT )

5.110 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 4, 2023 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 (%)
Oct 03, 2023 5.300 5.316 5.050 5.100 71,173 -0.19(-3.59%)
Oct 02, 2023 5.490 5.490 5.250 5.290 100,260 -0.26(-4.68%)
Sep 29, 2023 5.500 5.620 5.491 5.550 67,258 +0.07(+1.28%)
Sep 28, 2023 5.450 5.520 5.350 5.480 94,283 +0.06(+1.11%)
Sep 27, 2023 5.478 5.494 5.304 5.420 106,024 +0.01(+0.18%)
Sep 26, 2023 5.420 5.468 5.304 5.410 137,710 -0.01(-0.18%)
Sep 25, 2023 5.604 5.614 5.410 5.420 226,718 -0.25(-4.44%)
Sep 22, 2023 5.614 5.691 5.575 5.672 124,446 +0.03(+0.51%)
Sep 21, 2023 5.720 5.748 5.536 5.643 88,198 -0.10(-1.69%)
Sep 20, 2023 5.962 6.030 5.706 5.739 322,267 -0.17(-2.95%)
Sep 19, 2023 6.107 6.175 5.846 5.914 240,349 -0.16(-2.71%)
Sep 18, 2023 6.136 6.204 6.078 6.078 147,352 -0.04(-0.63%)
Sep 15, 2023 6.233 6.248 6.078 6.117 307,586 -0.12(-1.86%)
Sep 14, 2023 6.204 6.339 6.204 6.233 112,712 +0.00(+0.00%)
Sep 13, 2023 6.320 6.320 6.223 6.233 72,283 -0.05(-0.77%)
Sep 12, 2023 6.272 6.369 6.270 6.281 89,689 +0.00(+0.00%)
Sep 11, 2023 6.339 6.349 6.214 6.281 33,306 -0.02(-0.31%)
Sep 08, 2023 6.223 6.339 6.223 6.301 18,538 +0.05(+0.77%)
Sep 07, 2023 6.194 6.320 6.194 6.252 42,146 -0.06(-0.92%)
Sep 06, 2023 6.165 6.330 6.098 6.310 120,590 +0.14(+2.19%)
Sep 05, 2023 6.291 6.330 6.156 6.175 47,357 -0.17(-2.74%)
Sep 01, 2023 6.456 6.485 6.349 6.349 45,257 -0.07(-1.06%)
Aug 31, 2023 6.369 6.485 6.369 6.417 36,212 +0.06(+0.91%)
Aug 30, 2023 6.504 6.504 6.349 6.359 51,908 -0.07(-1.05%)
Aug 29, 2023 6.359 6.523 6.349 6.427 64,070 +0.04(+0.61%)
Aug 28, 2023 6.214 6.427 6.194 6.388 85,767 +0.18(+2.96%)
Aug 25, 2023 6.136 6.233 6.117 6.204 36,932 +0.08(+1.26%)
Aug 24, 2023 6.136 6.223 6.078 6.127 33,727 -0.02(-0.31%)
Aug 23, 2023 6.001 6.185 5.933 6.146 48,887 +0.19(+3.25%)
Aug 22, 2023 6.020 6.039 5.923 5.952 32,314 -0.01(-0.16%)
Aug 21, 2023 6.049 6.049 5.923 5.962 48,966 -0.04(-0.65%)
Aug 18, 2023 5.914 6.039 5.914 6.001 40,431 +0.00(+0.00%)
Aug 17, 2023 6.107 6.146 5.972 6.001 89,612 -0.15(-2.36%)
Aug 16, 2023 6.214 6.262 6.107 6.146 133,260 -0.06(-0.94%)
Aug 15, 2023 6.262 6.262 6.194 6.204 56,123 -0.08(-1.23%)
Aug 14, 2023 6.310 6.320 6.227 6.281 78,180 -0.03(-0.46%)
Aug 11, 2023 6.369 6.398 6.272 6.310 62,689 -0.06(-0.91%)
Aug 10, 2023 6.398 6.566 6.349 6.369 107,431 -0.03(-0.45%)
Aug 09, 2023 6.243 6.581 6.196 6.398 161,654 -0.17(-2.65%)
Aug 08, 2023 6.475 6.639 6.358 6.572 154,304 +0.05(+0.74%)
Aug 07, 2023 6.320 6.562 6.301 6.523 155,781 +0.26(+4.17%)
Aug 04, 2023 6.175 6.310 6.175 6.262 59,446 +0.14(+2.21%)
Aug 03, 2023 6.320 6.320 6.117 6.127 68,333 -0.16(-2.62%)
Aug 02, 2023 6.194 6.388 6.194 6.291 127,407 -0.08(-1.22%)
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.