Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.030 +0.020 (+0.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.920 6.010 5.900 6.010 139,050 +0.12(+2.04%)
Mar 26, 2024 6.036 6.036 5.880 5.890 182,319 -0.09(-1.46%)
Mar 25, 2024 5.939 6.021 5.929 5.977 168,297 +0.04(+0.65%)
Mar 22, 2024 5.977 6.002 5.915 5.939 159,243 -0.02(-0.33%)
Mar 21, 2024 5.948 6.006 5.905 5.958 278,332 +0.04(+0.66%)
Mar 20, 2024 5.677 5.997 5.657 5.919 259,944 +0.20(+3.57%)
Mar 19, 2024 5.647 5.744 5.618 5.715 205,794 +0.08(+1.38%)
Mar 18, 2024 5.638 5.725 5.628 5.638 237,834 +0.01(+0.17%)
Mar 15, 2024 5.628 5.754 5.618 5.628 646,773 -0.03(-0.51%)
Mar 14, 2024 5.774 5.812 5.599 5.657 282,550 -0.14(-2.35%)
Mar 13, 2024 5.919 5.968 5.754 5.793 276,915 -0.13(-2.13%)
Mar 12, 2024 5.832 5.919 5.822 5.919 160,196 +0.07(+1.16%)
Mar 11, 2024 5.851 5.939 5.841 5.851 149,750 -0.04(-0.66%)
Mar 08, 2024 5.968 6.016 5.841 5.890 215,169 +0.04(+0.66%)
Mar 07, 2024 5.880 5.977 5.832 5.851 197,761 -0.05(-0.82%)
Mar 06, 2024 5.919 5.968 5.832 5.900 177,940 +0.03(+0.50%)
Mar 05, 2024 5.793 5.919 5.793 5.871 177,837 +0.08(+1.34%)
Mar 04, 2024 5.871 5.914 5.793 5.793 157,555 -0.10(-1.65%)
Mar 01, 2024 5.890 5.919 5.783 5.890 222,475 -0.01(-0.16%)
Feb 29, 2024 5.783 5.919 5.783 5.900 244,120 +0.20(+3.58%)
Feb 28, 2024 5.861 5.872 5.677 5.696 375,038 -0.23(-3.93%)
Feb 27, 2024 6.162 6.162 5.909 5.929 343,117 -0.10(-1.61%)
Feb 26, 2024 6.103 6.201 5.919 6.026 429,885 -0.01(-0.16%)
Feb 23, 2024 5.628 6.065 5.628 6.036 460,277 +0.38(+6.69%)
Feb 22, 2024 5.851 5.861 5.453 5.657 543,869 -0.13(-2.18%)
Feb 21, 2024 5.725 5.783 5.686 5.783 290,068 +0.05(+0.85%)
Feb 20, 2024 5.822 5.866 5.691 5.735 289,405 -0.14(-2.31%)
Feb 16, 2024 5.861 6.006 5.861 5.871 175,906 -0.08(-1.31%)
Feb 15, 2024 5.909 6.036 5.880 5.948 211,442 +0.08(+1.32%)
Feb 14, 2024 5.764 5.900 5.764 5.871 157,418 +0.10(+1.68%)
Feb 13, 2024 5.774 5.852 5.740 5.774 176,996 -0.18(-3.09%)
Feb 12, 2024 5.900 6.016 5.900 5.958 151,891 +0.02(+0.33%)
Feb 09, 2024 5.851 5.948 5.822 5.939 207,431 +0.08(+1.32%)
Feb 08, 2024 5.783 5.890 5.744 5.861 183,301 +0.04(+0.67%)
Feb 07, 2024 5.900 5.900 5.725 5.822 320,917 -0.11(-1.80%)
Feb 06, 2024 5.919 5.943 5.856 5.929 131,882 +0.02(+0.33%)
Feb 05, 2024 5.948 5.948 5.793 5.909 148,485 -0.12(-1.93%)
Feb 02, 2024 6.016 6.084 5.948 6.026 84,631 -0.08(-1.27%)
Feb 01, 2024 6.026 6.123 5.939 6.103 159,949 +0.06(+0.96%)
Jan 31, 2024 6.103 6.220 6.045 6.045 177,604 -0.10(-1.58%)
Jan 30, 2024 6.191 6.230 6.113 6.142 91,862 -0.10(-1.56%)
Jan 29, 2024 6.259 6.278 6.202 6.239 166,538 +0.03(+0.47%)
Jan 26, 2024 6.259 6.307 6.201 6.210 163,618 -0.01(-0.16%)
Jan 25, 2024 6.220 6.278 6.191 6.220 423,218 +0.09(+1.42%)
Jan 24, 2024 6.171 6.268 6.094 6.133 111,078 -0.04(-0.63%)
Jan 23, 2024 5.977 6.181 5.968 6.171 154,556 +0.19(+3.25%)
Jan 22, 2024 6.055 6.123 5.968 5.977 190,692 -0.06(-0.96%)
Jan 19, 2024 6.142 6.142 6.006 6.036 238,122 -0.09(-1.43%)
Jan 18, 2024 6.220 6.230 6.074 6.123 104,804 -0.06(-0.94%)
Jan 17, 2024 6.065 6.220 6.038 6.181 127,763 +0.06(+0.95%)
Jan 16, 2024 6.239 6.259 6.084 6.123 125,959 -0.19(-3.07%)
Jan 12, 2024 6.259 6.404 6.259 6.317 186,375 +0.10(+1.56%)
Jan 11, 2024 6.268 6.278 6.142 6.220 169,533 -0.10(-1.54%)
Jan 10, 2024 6.230 6.370 6.220 6.317 339,005 +0.05(+0.77%)
Jan 09, 2024 6.201 6.293 6.201 6.268 148,620 -0.02(-0.31%)
Jan 08, 2024 6.113 6.298 6.055 6.288 226,672 +0.19(+3.18%)
Jan 05, 2024 5.958 6.142 5.958 6.094 145,887 +0.11(+1.78%)
Jan 04, 2024 5.919 6.084 5.909 5.987 228,632 +0.09(+1.48%)
Jan 03, 2024 5.919 6.005 5.841 5.900 185,513 -0.11(-1.78%)
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.