About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

7.220 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 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 (%)
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 97,075 -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.