Ag Mortgage Investment Trust (NY: MITT )

7.290 -0.100 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.285 6.448 6.093 6.434 532,333 +0.08(+1.23%)
Feb 25, 2022 6.662 6.456 6.263 6.356 449,018 -0.19(-2.83%)
Feb 24, 2022 6.477 6.591 6.064 6.541 577,761 +0.05(+0.77%)
Feb 23, 2022 6.633 6.740 6.484 6.491 303,413 -0.17(-2.56%)
Feb 22, 2022 6.619 6.754 6.477 6.662 444,679 +0.01(+0.21%)
Feb 18, 2022 6.648 0 -0.23(-3.41%)
Feb 17, 2022 7.032 7.068 6.826 6.883 220,554 -0.11(-1.63%)
Feb 16, 2022 6.968 7.035 6.947 6.996 95,159 +0.03(+0.41%)
Feb 15, 2022 6.968 7.068 6.939 6.968 86,830 +0.07(+1.03%)
Feb 14, 2022 6.989 7.053 6.826 6.897 216,368 -0.09(-1.32%)
Feb 11, 2022 7.004 7.046 6.875 6.989 269,612 +0.04(+0.61%)
Feb 10, 2022 7.046 7.136 6.929 6.947 205,743 -0.12(-1.71%)
Feb 09, 2022 7.139 7.174 7.053 7.068 121,858 -0.05(-0.70%)
Feb 08, 2022 7.153 7.189 7.082 7.117 121,271 +0.04(+0.50%)
Feb 07, 2022 7.075 7.302 7.043 7.082 196,336 -0.06(-0.90%)
Feb 04, 2022 7.103 7.181 6.932 7.146 230,599 +0.05(+0.70%)
Feb 03, 2022 7.203 7.089 7.096 164,651 -0.19(-2.54%)
Feb 02, 2022 7.416 7.416 7.110 7.281 215,238 -0.02(-0.29%)
Feb 01, 2022 7.488 7.601 7.274 7.302 245,501 -0.19(-2.47%)
Jan 31, 2022 7.238 7.488 7.488 391,397 +0.28(+3.85%)
Jan 28, 2022 7.146 7.210 6.961 7.210 257,779 +0.02(+0.30%)
Jan 27, 2022 7.196 7.423 7.174 7.189 516,601 -0.03(-0.39%)
Jan 26, 2022 7.331 7.502 7.203 7.217 850,379 -0.04(-0.59%)
Jan 25, 2022 6.918 7.278 6.825 7.260 228,648 +0.26(+3.76%)
Jan 24, 2022 7.011 7.050 6.605 6.996 796,647 -0.13(-1.80%)
Jan 21, 2022 7.068 7.135 6.961 7.125 521,669 +0.04(+0.50%)
Jan 20, 2022 7.160 7.224 7.082 7.089 285,677 -0.06(-0.90%)
Jan 19, 2022 7.238 7.253 7.093 7.153 284,675 -0.03(-0.40%)
Jan 18, 2022 7.238 7.253 7.125 7.181 351,987 -0.07(-0.98%)
Jan 14, 2022 7.253 0 -0.14(-1.92%)
Jan 13, 2022 7.459 7.537 7.381 7.395 114,239 -0.04(-0.48%)
Jan 12, 2022 7.395 7.502 7.367 7.431 309,493 +0.04(+0.48%)
Jan 11, 2022 7.359 7.445 7.324 7.395 406,347 +0.08(+1.07%)
Jan 10, 2022 7.402 7.423 7.259 7.317 364,990 -0.08(-1.06%)
Jan 07, 2022 7.374 7.520 7.374 7.395 255,211 +0.04(+0.58%)
Jan 06, 2022 7.388 7.445 7.281 7.352 158,528 +0.04(+0.49%)
Jan 05, 2022 7.416 7.502 7.317 7.317 283,509 -0.08(-1.06%)
Jan 04, 2022 7.352 7.591 7.352 7.395 227,071 +0.03(+0.39%)
Jan 03, 2022 7.317 7.559 7.317 7.367 320,837 +0.07(+0.98%)
Dec 31, 2021 7.317 7.390 7.246 7.295 208,021 -0.06(-0.87%)
Dec 30, 2021 7.302 7.452 7.302 7.359 230,529 +0.03(+0.39%)
Dec 29, 2021 7.387 7.394 7.261 7.331 243,749 -0.06(-0.76%)
Dec 28, 2021 7.359 7.575 7.359 7.387 386,827 -0.02(-0.28%)
Dec 27, 2021 7.401 7.484 7.324 7.408 283,602 +0.00(+0.00%)
Dec 23, 2021 7.254 7.436 7.254 7.408 180,751 +0.08(+1.14%)
Dec 22, 2021 7.345 7.408 7.279 7.324 327,589 +0.03(+0.48%)
Dec 21, 2021 7.087 7.387 7.087 7.289 269,519 +0.23(+3.26%)
Dec 20, 2021 7.191 7.191 6.933 7.059 629,116 -0.22(-3.07%)
Dec 17, 2021 7.324 7.387 7.129 7.282 1,277,521 -0.06(-0.85%)
Dec 16, 2021 7.317 7.446 7.261 7.345 271,697 +0.03(+0.48%)
Dec 15, 2021 7.212 7.338 7.080 7.310 397,171 +0.05(+0.67%)
Dec 14, 2021 7.303 7.436 7.205 7.261 358,636 -0.07(-0.95%)
Dec 13, 2021 7.596 7.596 7.254 7.331 505,263 -0.20(-2.69%)
Dec 10, 2021 7.652 7.694 7.505 7.533 285,808 -0.06(-0.74%)
Dec 09, 2021 7.512 7.666 7.491 7.589 281,314 +0.04(+0.55%)
Dec 08, 2021 7.512 7.718 7.498 7.547 636,379 +0.01(+0.19%)
Dec 07, 2021 7.477 7.589 7.401 7.533 457,927 +0.13(+1.69%)
Dec 06, 2021 7.247 7.475 7.240 7.408 818,774 +0.17(+2.31%)
Dec 03, 2021 7.317 7.355 7.226 7.240 462,538 -0.08(-1.05%)
Dec 02, 2021 7.310 7.373 7.108 7.317 1,490,820 +0.10(+1.35%)
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.