Ag Mortgage Investment Trust (NY: MITT )

7.290 -0.100 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.59 15.59 14.57 14.57 423,285 -0.53(-3.48%)
Feb 27, 2018 15.53 15.65 15.10 15.10 132,497 -0.46(-2.98%)
Feb 26, 2018 15.47 15.63 15.46 15.56 97,062 +0.10(+0.63%)
Feb 23, 2018 15.32 15.50 15.32 15.47 106,013 +0.21(+1.40%)
Feb 22, 2018 15.38 15.47 15.25 15.25 72,811 -0.11(-0.70%)
Feb 21, 2018 15.38 15.65 15.28 15.36 110,259 -0.03(-0.17%)
Feb 20, 2018 15.69 15.75 15.36 15.39 123,701 -0.30(-1.93%)
Feb 16, 2018 15.69 15.69 15.69 0 +0.16(+1.03%)
Feb 15, 2018 15.31 15.61 15.30 15.53 111,455 +0.32(+2.11%)
Feb 14, 2018 15.16 15.28 15.15 15.21 160,415 +0.00(+0.00%)
Feb 13, 2018 15.04 15.28 14.94 15.21 142,449 +0.18(+1.19%)
Feb 12, 2018 15.00 15.07 14.81 15.03 161,875 +0.07(+0.48%)
Feb 09, 2018 15.00 15.08 14.77 14.96 256,486 +0.02(+0.12%)
Feb 08, 2018 15.00 15.22 14.89 14.94 218,363 -0.07(-0.47%)
Feb 07, 2018 15.12 15.12 14.96 15.01 232,360 -0.04(-0.30%)
Feb 06, 2018 14.64 15.14 14.60 15.06 256,651 +0.10(+0.66%)
Feb 05, 2018 15.15 15.19 14.63 14.96 308,272 -0.25(-1.64%)
Feb 02, 2018 15.26 15.39 15.13 15.21 213,713 -0.17(-1.10%)
Feb 01, 2018 15.50 15.68 15.37 15.38 266,516 -0.16(-1.03%)
Jan 31, 2018 16.00 16.11 15.40 15.54 316,039 -0.35(-2.19%)
Jan 30, 2018 15.83 15.99 15.81 15.88 124,914 -0.02(-0.11%)
Jan 29, 2018 16.35 16.35 15.90 15.90 294,871 -0.44(-2.67%)
Jan 26, 2018 16.36 16.40 16.20 16.34 166,211 -0.01(-0.05%)
Jan 25, 2018 16.48 16.53 16.32 16.35 206,033 -0.16(-0.97%)
Jan 24, 2018 16.61 16.62 16.50 16.51 91,137 -0.06(-0.38%)
Jan 23, 2018 16.39 16.61 16.39 16.57 78,277 +0.18(+1.09%)
Jan 22, 2018 16.51 16.57 16.37 16.39 103,443 -0.07(-0.43%)
Jan 19, 2018 16.34 16.57 16.34 16.46 133,200 +0.07(+0.43%)
Jan 18, 2018 16.49 16.53 16.34 16.39 261,949 -0.09(-0.54%)
Jan 17, 2018 16.35 16.58 16.35 16.48 142,051 +0.19(+1.15%)
Jan 16, 2018 16.46 16.57 16.28 16.29 151,707 -0.17(-1.03%)
Jan 12, 2018 16.46 16.46 16.46 0 -0.04(-0.27%)
Jan 11, 2018 16.31 16.57 16.28 16.51 156,526 +0.13(+0.82%)
Jan 10, 2018 16.41 16.04 16.37 266,420 +0.04(+0.27%)
Jan 09, 2018 16.53 16.56 16.33 16.33 111,418 -0.21(-1.29%)
Jan 08, 2018 16.54 16.61 16.40 16.54 183,814 +0.00(+0.00%)
Jan 05, 2018 16.48 16.55 16.32 16.54 168,900 +0.12(+0.70%)
Jan 04, 2018 16.33 16.58 15.90 16.43 299,732 +0.04(+0.27%)
Jan 03, 2018 16.68 16.82 16.37 16.38 254,197 -0.33(-1.97%)
Jan 02, 2018 16.93 16.94 16.63 16.71 244,675 -0.22(-1.32%)
Dec 29, 2017 16.94 16.94 16.94 0 -0.18(-1.04%)
Dec 28, 2017 16.84 17.13 16.81 17.11 143,459 +1.04(+6.46%)
Dec 27, 2017 16.07 16.18 16.03 16.08 164,414 -0.01(-0.05%)
Dec 26, 2017 15.93 16.15 15.93 16.08 82,878 +0.15(+0.93%)
Dec 22, 2017 16.02 16.08 15.94 15.94 96,776 -0.02(-0.10%)
Dec 21, 2017 15.85 16.05 15.85 15.95 117,500 +0.10(+0.63%)
Dec 20, 2017 15.84 16.03 15.82 15.85 164,393 +0.05(+0.31%)
Dec 19, 2017 16.27 16.38 15.79 15.80 270,305 -0.43(-2.65%)
Dec 18, 2017 16.27 16.47 16.18 16.23 232,774 +0.02(+0.15%)
Dec 15, 2017 16.00 16.28 16.00 16.21 521,730 +0.21(+1.29%)
Dec 14, 2017 16.07 16.13 15.94 16.00 149,206 -0.07(-0.41%)
Dec 13, 2017 15.92 16.14 15.92 16.07 139,040 +0.21(+1.35%)
Dec 12, 2017 15.88 15.94 15.84 15.85 97,129 -0.02(-0.16%)
Dec 11, 2017 15.90 16.06 15.87 15.88 165,059 -0.02(-0.16%)
Dec 08, 2017 15.94 15.98 15.84 15.90 195,542 +0.00(+0.00%)
Dec 07, 2017 15.95 16.04 15.90 148,429 +0.00(+0.00%)
Dec 06, 2017 15.85 16.02 15.85 15.95 119,440 +0.10(+0.63%)
Dec 05, 2017 15.81 15.92 15.75 15.85 173,397 +0.00(+0.00%)
Dec 04, 2017 15.88 15.94 15.82 15.85 213,797 +0.07(+0.42%)
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.