Breaking News Bar

Business News and Information

Ag Mortgage Investment Trust (NY: MITT )

10.90 USD +0.38 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 10.70 10.95 10.69 10.90 251,664 +0.38(+3.61%)
Sep 23, 2021 10.52 10.63 10.50 10.52 110,480 +0.00(+0.00%)
Sep 22, 2021 10.34 10.65 10.34 10.52 112,633 +0.21(+2.04%)
Sep 21, 2021 10.27 10.38 10.16 10.31 89,337 +0.09(+0.88%)
Sep 20, 2021 10.15 10.34 10.10 10.22 214,522 -0.28(-2.67%)
Sep 17, 2021 10.31 10.51 10.31 10.50 116,631 +0.12(+1.16%)
Sep 16, 2021 10.53 10.60 10.36 10.38 77,427 -0.14(-1.33%)
Sep 15, 2021 10.37 10.56 10.36 10.52 104,731 +0.09(+0.86%)
Sep 14, 2021 10.61 10.61 10.33 10.43 88,573 -0.12(-1.14%)
Sep 13, 2021 10.45 10.60 10.32 10.55 206,140 +0.11(+1.05%)
Sep 10, 2021 10.70 10.70 10.38 10.44 130,084 -0.15(-1.42%)
Sep 09, 2021 10.57 10.72 10.46 10.59 85,646 -0.03(-0.28%)
Sep 08, 2021 10.85 10.93 10.59 10.62 102,346 -0.27(-2.48%)
Sep 07, 2021 10.92 11.10 10.84 10.89 119,087 -0.02(-0.18%)
Sep 03, 2021 10.86 10.93 10.75 10.91 93,901 +0.06(+0.55%)
Sep 02, 2021 11.00 11.03 10.81 10.85 113,996 -0.08(-0.73%)
Sep 01, 2021 10.83 10.93 10.73 10.93 82,202 +0.10(+0.92%)
Aug 31, 2021 10.68 10.91 10.68 10.83 64,806 +0.13(+1.21%)
Aug 30, 2021 10.91 10.91 10.58 10.70 143,261 -0.15(-1.38%)
Aug 27, 2021 10.71 10.94 10.71 10.85 125,392 +0.18(+1.69%)
Aug 26, 2021 10.59 10.70 10.51 10.67 135,267 +0.05(+0.47%)
Aug 25, 2021 10.67 10.77 10.63 10.62 104,608 -0.01(-0.09%)
Aug 24, 2021 10.41 10.73 10.40 10.63 132,320 +0.27(+2.61%)
Aug 23, 2021 10.21 10.36 10.15 10.36 166,590 +0.24(+2.37%)
Aug 20, 2021 9.920 10.15 9.905 10.12 143,207 +0.11(+1.10%)
Aug 19, 2021 10.07 10.09 9.810 10.01 304,325 -0.16(-1.57%)
Aug 18, 2021 10.17 10.38 10.09 10.17 139,453 -0.08(-0.78%)
Aug 17, 2021 10.24 10.26 10.05 10.25 193,932 -0.08(-0.77%)
Aug 16, 2021 10.40 10.44 10.17 10.33 202,748 -0.13(-1.24%)
Aug 13, 2021 10.42 10.57 10.38 10.46 110,695 +0.04(+0.38%)
Aug 12, 2021 10.63 10.67 10.30 10.42 144,758 -0.16(-1.51%)
Aug 11, 2021 10.55 10.63 10.46 10.58 109,256 +0.03(+0.28%)
Aug 10, 2021 10.58 10.65 10.45 10.55 149,461 -0.05(-0.47%)
Aug 09, 2021 10.80 10.80 10.55 10.60 229,511 -0.24(-2.21%)
Aug 06, 2021 10.77 10.85 10.65 10.84 138,668 +0.15(+1.40%)
Aug 05, 2021 10.27 10.79 10.27 10.69 256,533 +0.35(+3.38%)
Aug 04, 2021 10.56 10.65 10.16 10.34 295,725 -0.40(-3.72%)
Aug 03, 2021 10.79 10.81 10.54 10.74 216,842 -0.13(-1.20%)
Aug 02, 2021 10.84 11.48 10.82 10.87 164,003 -0.03(-0.28%)
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%)
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