Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ag Mortgage Investment Trust
(NY:
MITT
)
7.280
+0.050 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
7.210
7.210
7.073
7.171
163,678
-0.09(-1.21%)
Aug 30, 2024
7.249
7.259
7.132
7.259
149,666
+0.07(+0.95%)
Aug 29, 2024
7.249
7.288
7.132
7.190
167,659
-0.01(-0.14%)
Aug 28, 2024
7.122
7.220
7.117
7.200
230,195
+0.09(+1.23%)
Aug 27, 2024
7.122
7.171
7.083
7.112
119,098
-0.03(-0.41%)
Aug 26, 2024
7.161
7.190
7.083
7.141
271,070
+0.07(+0.97%)
Aug 23, 2024
6.907
7.131
6.859
7.073
306,422
+0.25(+3.72%)
Aug 22, 2024
6.829
6.888
6.789
6.820
230,061
+0.05(+0.72%)
Aug 21, 2024
6.702
6.771
6.605
6.771
264,984
+0.15(+2.21%)
Aug 20, 2024
6.693
6.693
6.605
6.624
135,164
-0.06(-0.88%)
Aug 19, 2024
6.693
6.717
6.659
6.683
123,311
-0.01(-0.15%)
Aug 16, 2024
6.624
6.732
6.624
6.693
227,539
+0.08(+1.18%)
Aug 15, 2024
6.702
6.722
6.585
6.615
165,513
+0.04(+0.59%)
Aug 14, 2024
6.605
6.605
6.516
6.576
117,881
+0.00(+0.00%)
Aug 13, 2024
6.498
6.585
6.473
6.576
132,124
+0.14(+2.12%)
Aug 12, 2024
6.634
6.644
6.429
6.439
179,639
-0.14(-2.08%)
Aug 09, 2024
6.663
6.668
6.576
6.576
215,799
-0.08(-1.17%)
Aug 08, 2024
6.585
6.707
6.507
6.654
251,178
+0.16(+2.40%)
Aug 07, 2024
6.459
6.629
6.429
6.498
288,816
+0.09(+1.37%)
Aug 06, 2024
6.390
6.537
6.254
6.410
319,782
+0.06(+0.92%)
Aug 05, 2024
6.439
6.566
6.117
6.351
700,158
-0.38(-5.65%)
Aug 02, 2024
7.151
7.151
6.693
6.732
611,252
-0.68(-9.21%)
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
.