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

Ag Mortgage Investment Trust (NY: MITT )

6.770 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 6.810 6.810 6.720 6.770 109,892 -0.01(-0.15%)
Nov 14, 2024 6.880 6.885 6.770 6.780 162,589 -0.07(-1.02%)
Nov 13, 2024 6.870 6.926 6.815 6.850 169,439 +0.00(+0.00%)
Nov 12, 2024 7.010 7.032 6.790 6.850 167,804 -0.19(-2.70%)
Nov 11, 2024 7.100 7.160 7.010 7.040 213,518 -0.07(-0.98%)
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.