Breaking News Bar

Business News and Information

Ag Mortgage Investment Trust (NY: MITT )

10.37 USD -0.32 (-2.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.93 11.17 10.74 10.90 419,429 -0.18(-1.62%)
Jul 29, 2021 10.92 11.41 10.92 11.08 361,132 +0.28(+2.59%)
Jul 28, 2021 10.72 10.92 10.58 10.80 238,720 +0.07(+0.65%)
Jul 27, 2021 10.88 10.88 10.52 10.73 152,385 -0.12(-1.11%)
Jul 26, 2021 10.64 11.17 10.59 10.85 239,557 +0.07(+0.65%)
Jul 23, 2021 11.08 11.20 10.65 10.78 469,064 +7.09(+192.14%)
Jul 22, 2021 3.780 3.830 3.680 3.690 674,327 -0.17(-4.40%)
Jul 21, 2021 3.860 3.970 3.840 3.860 1,059,345 +0.05(+1.31%)
Jul 20, 2021 3.590 3.870 3.590 3.810 737,646 +0.14(+3.81%)
Jul 19, 2021 3.730 3.740 3.560 3.670 1,396,965 -0.16(-4.18%)
Jul 16, 2021 3.840 3.930 3.815 3.830 867,110 -0.03(-0.78%)
Jul 15, 2021 3.840 3.910 3.780 3.860 770,295 +0.02(+0.52%)
Jul 14, 2021 3.880 3.930 3.780 3.840 1,293,912 +0.02(+0.52%)
Jul 13, 2021 4.010 4.040 3.820 3.820 1,597,634 -0.25(-6.14%)
Jul 12, 2021 4.120 4.120 3.975 4.070 1,768,110 -0.21(-4.91%)
Jul 09, 2021 4.070 4.290 4.070 4.280 606,153 +0.27(+6.73%)
Jul 08, 2021 3.940 4.120 3.875 4.010 947,336 +0.00(+0.00%)
Jul 07, 2021 4.090 4.100 4.000 4.010 503,631 -0.09(-2.20%)
Jul 06, 2021 4.220 4.230 4.060 4.100 564,110 -0.11(-2.61%)
Jul 02, 2021 4.320 4.320 4.200 4.210 533,674 -0.08(-1.86%)
Jul 01, 2021 4.340 4.350 4.230 4.290 398,884 +0.02(+0.47%)
Jun 30, 2021 4.200 4.300 4.160 4.270 372,746 +0.05(+1.18%)
Jun 29, 2021 4.350 4.380 4.200 4.220 518,511 -0.16(-3.65%)
Jun 28, 2021 4.550 4.560 4.333 4.380 804,881 -0.14(-3.10%)
Jun 25, 2021 4.540 4.600 4.490 4.520 612,125 -0.02(-0.44%)
Jun 24, 2021 4.520 4.570 4.480 4.540 430,404 +0.02(+0.44%)
Jun 23, 2021 4.450 4.610 4.450 4.520 612,943 +0.09(+2.03%)
Jun 22, 2021 4.500 4.540 4.430 4.430 513,115 -0.09(-1.99%)
Jun 21, 2021 4.380 4.560 4.377 4.520 634,122 +0.17(+3.91%)
Jun 18, 2021 4.500 4.540 4.350 4.350 1,201,686 -0.20(-4.40%)
Jun 17, 2021 4.700 4.815 4.450 4.550 1,351,067 -0.15(-3.19%)
Jun 16, 2021 4.560 4.780 4.560 4.700 1,136,571 +0.13(+2.84%)
Jun 15, 2021 4.580 4.620 4.510 4.570 894,009 +0.00(+0.00%)
Jun 14, 2021 4.700 4.780 4.560 4.570 663,013 -0.12(-2.56%)
Jun 11, 2021 4.660 4.700 4.540 4.690 1,058,493 +0.02(+0.43%)
Jun 10, 2021 4.690 4.950 4.660 4.670 2,306,772 -0.03(-0.64%)
Jun 09, 2021 4.850 4.930 4.650 4.700 2,732,736 -0.09(-1.88%)
Jun 08, 2021 4.400 4.820 4.380 4.790 2,613,237 +0.41(+9.36%)
Jun 07, 2021 4.200 4.400 4.185 4.380 1,043,241 +0.19(+4.53%)
Jun 04, 2021 4.230 4.233 4.090 4.190 895,955 +0.02(+0.48%)
Jun 03, 2021 4.250 4.305 4.170 4.170 1,696,779 -0.09(-2.11%)
Jun 02, 2021 4.290 4.340 4.240 4.260 2,315,754 -0.02(-0.47%)
Jun 01, 2021 4.310 4.350 4.220 4.280 1,627,155 +0.02(+0.47%)
May 28, 2021 4.270 4.310 4.220 4.260 1,055,714 +0.06(+1.43%)
May 27, 2021 4.250 4.295 4.200 4.200 985,603 -0.05(-1.18%)
May 26, 2021 4.170 4.280 4.170 4.250 482,411 +0.08(+1.92%)
May 25, 2021 4.250 4.310 4.170 4.170 768,999 -0.03(-0.71%)
May 24, 2021 4.250 4.250 4.127 4.200 539,658 -0.04(-0.94%)
May 21, 2021 4.280 4.280 4.192 4.240 457,206 +0.01(+0.24%)
May 20, 2021 4.260 4.310 4.200 4.230 726,093 -0.02(-0.47%)
May 19, 2021 4.040 4.270 4.030 4.250 929,886 +0.08(+1.92%)
May 18, 2021 4.210 4.320 4.160 4.170 1,800,369 -0.03(-0.71%)
May 17, 2021 4.000 4.230 3.990 4.200 1,113,268 +0.15(+3.70%)
May 14, 2021 4.000 4.115 3.970 4.050 1,494,577 +0.14(+3.58%)
May 13, 2021 3.750 3.950 3.750 3.910 742,498 +0.19(+5.11%)
May 12, 2021 3.900 3.915 3.700 3.720 1,218,240 -0.22(-5.58%)
May 11, 2021 3.890 3.960 3.792 3.940 672,232 +0.06(+1.55%)
May 10, 2021 4.050 4.110 3.880 3.880 1,064,828 -0.21(-5.13%)
May 07, 2021 4.080 4.155 4.010 4.090 855,370 -0.10(-2.39%)
May 06, 2021 4.100 4.230 3.830 4.190 2,645,735 +0.29(+7.44%)
May 05, 2021 3.850 3.910 3.750 3.900 912,741 +0.03(+0.78%)
May 04, 2021 4.030 4.030 3.780 3.870 934,508 -0.14(-3.49%)
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.
 
bottom clear