Ag Mortgage Investment Trust (NY: MITT )

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.810 5.900 5.800 5.810 230,782 +0.01(+0.17%)
Mar 15, 2024 5.800 5.930 5.790 5.800 627,594 -0.03(-0.51%)
Mar 14, 2024 5.950 5.990 5.770 5.830 274,172 -0.14(-2.35%)
Mar 13, 2024 6.100 6.150 5.930 5.970 268,704 -0.13(-2.13%)
Mar 12, 2024 6.010 6.100 6.000 6.100 155,446 +0.07(+1.16%)
Mar 11, 2024 6.030 6.120 6.020 6.030 145,310 -0.04(-0.66%)
Mar 08, 2024 6.150 6.200 6.020 6.070 208,789 +0.04(+0.66%)
Mar 07, 2024 6.060 6.160 6.010 6.030 191,897 -0.05(-0.82%)
Mar 06, 2024 6.100 6.150 6.010 6.080 172,664 +0.03(+0.50%)
Mar 05, 2024 5.970 6.100 5.970 6.050 172,564 +0.08(+1.34%)
Mar 04, 2024 6.050 6.095 5.970 5.970 152,883 -0.10(-1.65%)
Mar 01, 2024 6.070 6.100 5.960 6.070 215,878 -0.01(-0.16%)
Feb 29, 2024 5.960 6.100 5.960 6.080 236,881 +0.21(+3.58%)
Feb 28, 2024 6.040 6.051 5.850 5.870 363,917 -0.24(-3.93%)
Feb 27, 2024 6.350 6.350 6.090 6.110 332,943 -0.10(-1.61%)
Feb 26, 2024 6.290 6.390 6.100 6.210 417,138 -0.01(-0.16%)
Feb 23, 2024 5.800 6.250 5.800 6.220 446,628 +0.39(+6.69%)
Feb 22, 2024 6.030 6.040 5.620 5.830 527,742 -0.13(-2.18%)
Feb 21, 2024 5.900 5.960 5.860 5.960 281,467 +0.05(+0.85%)
Feb 20, 2024 6.000 6.045 5.865 5.910 280,823 -0.14(-2.31%)
Feb 16, 2024 6.040 6.190 6.040 6.050 170,690 -0.08(-1.31%)
Feb 15, 2024 6.090 6.220 6.060 6.130 205,172 +0.08(+1.32%)
Feb 14, 2024 5.940 6.080 5.940 6.050 152,750 +0.10(+1.68%)
Feb 13, 2024 5.950 6.031 5.915 5.950 171,748 -0.19(-3.09%)
Feb 12, 2024 6.080 6.200 6.080 6.140 147,387 +0.02(+0.33%)
Feb 09, 2024 6.030 6.130 6.000 6.120 201,280 +0.08(+1.32%)
Feb 08, 2024 5.960 6.070 5.920 6.040 177,866 +0.04(+0.67%)
Feb 07, 2024 6.080 6.080 5.900 6.000 311,401 -0.11(-1.80%)
Feb 06, 2024 6.100 6.125 6.035 6.110 127,972 +0.02(+0.33%)
Feb 05, 2024 6.130 6.130 5.970 6.090 144,082 -0.12(-1.93%)
Feb 02, 2024 6.200 6.270 6.130 6.210 82,122 -0.08(-1.27%)
Feb 01, 2024 6.210 6.310 6.120 6.290 155,206 +0.06(+0.96%)
Jan 31, 2024 6.290 6.410 6.230 6.230 172,338 -0.10(-1.58%)
Jan 30, 2024 6.380 6.420 6.300 6.330 89,138 -0.10(-1.56%)
Jan 29, 2024 6.450 6.470 6.392 6.430 161,600 +0.03(+0.47%)
Jan 26, 2024 6.450 6.500 6.390 6.400 158,767 -0.01(-0.16%)
Jan 25, 2024 6.410 6.470 6.380 6.410 410,668 +0.09(+1.42%)
Jan 24, 2024 6.360 6.460 6.280 6.320 107,785 -0.04(-0.63%)
Jan 23, 2024 6.160 6.370 6.150 6.360 149,973 +0.20(+3.25%)
Jan 22, 2024 6.240 6.310 6.150 6.160 185,038 -0.06(-0.96%)
Jan 19, 2024 6.330 6.330 6.190 6.220 231,061 -0.09(-1.43%)
Jan 18, 2024 6.410 6.420 6.260 6.310 101,697 -0.06(-0.94%)
Jan 17, 2024 6.250 6.410 6.223 6.370 123,975 +0.06(+0.95%)
Jan 16, 2024 6.430 6.450 6.270 6.310 122,224 -0.20(-3.07%)
Jan 12, 2024 6.450 6.600 6.450 6.510 180,849 +0.10(+1.56%)
Jan 11, 2024 6.460 6.470 6.330 6.410 164,506 -0.10(-1.54%)
Jan 10, 2024 6.420 6.565 6.410 6.510 328,953 +0.05(+0.77%)
Jan 09, 2024 6.390 6.485 6.390 6.460 144,213 -0.02(-0.31%)
Jan 08, 2024 6.300 6.490 6.240 6.480 219,951 +0.20(+3.18%)
Jan 05, 2024 6.140 6.330 6.140 6.280 141,561 +0.11(+1.78%)
Jan 04, 2024 6.100 6.270 6.090 6.170 221,853 +0.09(+1.48%)
Jan 03, 2024 6.100 6.188 6.020 6.080 180,012 -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.