Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

7.790 +0.040 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2015 6.106 6.145 6.078 6.099 953,318 +0.01(+0.23%)
Jun 29, 2015 6.149 6.212 6.074 6.085 779,289 -0.07(-1.20%)
Jun 26, 2015 6.339 6.339 6.124 6.159 1,705,052 -0.19(-3.06%)
Jun 25, 2015 6.357 6.367 6.343 6.353 895,147 +0.00(+0.00%)
Jun 24, 2015 6.392 6.403 6.353 6.353 543,757 -0.05(-0.72%)
Jun 23, 2015 6.406 6.420 6.371 6.399 883,431 -0.02(-0.28%)
Jun 22, 2015 6.410 6.456 6.399 6.417 577,925 +0.01(+0.17%)
Jun 19, 2015 6.371 6.452 6.364 6.406 1,084,075 +0.02(+0.39%)
Jun 18, 2015 6.343 6.417 6.329 6.381 1,270,907 +0.42(+7.11%)
Jun 17, 2015 5.929 5.980 5.885 5.958 1,098,669 +0.06(+0.97%)
Jun 16, 2015 5.849 5.910 5.827 5.901 908,769 +0.07(+1.15%)
Jun 15, 2015 5.926 5.932 5.834 5.834 1,330,415 -0.10(-1.61%)
Jun 12, 2015 5.929 5.958 5.910 5.929 607,450 +0.00(+0.00%)
Jun 11, 2015 5.869 5.932 5.843 5.929 392,769 +0.09(+1.53%)
Jun 10, 2015 5.798 5.865 5.777 5.840 707,413 +0.04(+0.66%)
Jun 09, 2015 5.808 5.840 5.747 5.802 474,971 -0.04(-0.66%)
Jun 08, 2015 5.853 5.869 5.824 5.840 557,053 -0.03(-0.54%)
Jun 05, 2015 5.916 5.942 5.849 5.872 697,957 -0.08(-1.34%)
Jun 04, 2015 5.955 5.974 5.932 5.952 353,368 -0.01(-0.11%)
Jun 03, 2015 6.054 6.060 5.952 5.958 702,162 -0.10(-1.68%)
Jun 02, 2015 6.070 6.103 6.050 6.060 413,550 -0.03(-0.52%)
Jun 01, 2015 6.031 6.101 6.028 6.092 545,722 +0.08(+1.38%)
May 29, 2015 6.041 6.057 6.006 6.009 465,377 -0.03(-0.42%)
May 28, 2015 6.060 6.070 6.010 6.034 269,922 -0.02(-0.26%)
May 27, 2015 6.012 6.050 5.987 6.050 379,877 +0.05(+0.90%)
May 26, 2015 6.019 6.034 5.964 5.996 491,792 -0.04(-0.63%)
May 22, 2015 6.054 6.034 6.034 6.034 360,874 -0.02(-0.32%)
May 21, 2015 6.073 6.089 6.041 6.054 379,667 -0.02(-0.26%)
May 20, 2015 6.047 6.082 6.038 6.070 526,293 +0.03(+0.48%)
May 19, 2015 6.015 6.073 5.990 6.041 477,896 +0.02(+0.32%)
May 18, 2015 6.028 6.028 5.977 6.022 625,563 -0.01(-0.16%)
May 15, 2015 5.999 6.031 5.961 6.031 403,285 +0.04(+0.69%)
May 14, 2015 5.916 6.031 5.916 5.990 644,610 +0.07(+1.24%)
May 13, 2015 5.885 5.945 5.885 5.916 745,950 +0.03(+0.43%)
May 12, 2015 5.862 5.936 5.837 5.891 946,033 -0.04(-0.70%)
May 11, 2015 5.961 5.980 5.929 5.932 491,638 +0.00(+0.05%)
May 08, 2015 5.910 5.974 5.901 5.929 847,066 +0.03(+0.54%)
May 07, 2015 6.121 6.121 5.862 5.897 1,752,529 -0.19(-3.14%)
May 06, 2015 6.133 6.146 6.044 6.089 705,780 -0.04(-0.68%)
May 05, 2015 6.188 6.213 6.101 6.130 651,260 -0.04(-0.67%)
May 04, 2015 6.149 6.213 6.149 6.172 425,947 +0.02(+0.36%)
May 01, 2015 6.140 6.156 6.111 6.149 402,486 +0.02(+0.31%)
Apr 30, 2015 6.159 6.159 6.108 6.130 691,746 -0.02(-0.26%)
Apr 29, 2015 6.194 6.197 6.137 6.146 617,135 -0.07(-1.18%)
Apr 28, 2015 6.200 6.226 6.159 6.219 446,609 +0.01(+0.15%)
Apr 27, 2015 6.251 6.251 6.191 6.210 457,896 -0.01(-0.10%)
Apr 24, 2015 6.181 6.223 6.181 6.216 323,868 +0.04(+0.67%)
Apr 23, 2015 6.172 6.194 6.168 6.175 335,428 -0.02(-0.36%)
Apr 22, 2015 6.194 6.223 6.178 6.197 552,137 +0.01(+0.15%)
Apr 21, 2015 6.255 6.255 6.188 6.188 476,664 -0.04(-0.61%)
Apr 20, 2015 6.168 6.226 6.168 6.226 504,712 +0.06(+0.98%)
Apr 17, 2015 6.159 6.181 6.146 6.165 395,629 -0.00(-0.05%)
Apr 16, 2015 6.178 6.181 6.124 6.168 376,278 +0.00(+0.05%)
Apr 15, 2015 6.137 6.178 6.114 6.165 740,773 +0.04(+0.62%)
Apr 14, 2015 6.092 6.127 6.076 6.127 565,296 +0.05(+0.89%)
Apr 13, 2015 6.063 6.092 6.047 6.073 431,798 +0.01(+0.21%)
Apr 10, 2015 6.044 6.092 6.038 6.060 446,860 +0.05(+0.80%)
Apr 09, 2015 6.054 6.054 5.999 6.012 397,425 -0.04(-0.69%)
Apr 08, 2015 6.050 6.063 6.028 6.054 426,935 +0.00(+0.05%)
Apr 07, 2015 6.073 6.076 6.031 6.050 412,421 -0.02(-0.26%)
Apr 06, 2015 6.031 6.073 6.031 6.066 560,001 +0.04(+0.74%)
Apr 02, 2015 6.054 6.022 6.022 6.022 483,464 -0.03(-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.