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 (%)
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%)
May 03, 2021 3.950 4.040 3.930 4.010 551,402 +0.06(+1.52%)
Apr 30, 2021 3.890 3.985 3.850 3.950 347,300 +0.06(+1.54%)
Apr 29, 2021 3.940 3.990 3.870 3.890 657,940 -0.02(-0.51%)
Apr 28, 2021 3.890 3.990 3.850 3.910 499,977 +0.02(+0.51%)
Apr 27, 2021 3.840 3.905 3.820 3.890 272,654 +0.08(+2.10%)
Apr 26, 2021 3.800 3.870 3.785 3.810 314,802 +0.03(+0.79%)
Apr 23, 2021 3.690 3.810 3.650 3.780 536,600 +0.13(+3.56%)
Apr 22, 2021 3.670 3.760 3.640 3.650 642,968 -0.01(-0.27%)
Apr 21, 2021 3.540 3.680 3.540 3.660 646,845 +0.08(+2.23%)
Apr 20, 2021 3.700 3.705 3.540 3.580 999,818 -0.11(-2.98%)
Apr 19, 2021 3.800 3.840 3.640 3.690 892,749 -0.13(-3.40%)
Apr 16, 2021 3.830 3.870 3.780 3.820 552,000 -0.03(-0.78%)
Apr 15, 2021 3.930 3.950 3.770 3.850 917,727 -0.06(-1.53%)
Apr 14, 2021 4.020 4.070 3.900 3.910 827,152 -0.14(-3.46%)
Apr 13, 2021 4.050 4.080 3.950 4.050 681,048 -0.04(-0.98%)
Apr 12, 2021 4.040 4.090 4.000 4.090 654,232 +0.05(+1.24%)
Apr 09, 2021 4.030 4.055 4.010 4.040 396,400 +0.00(+0.00%)
Apr 08, 2021 4.070 4.070 4.010 4.040 549,976 -0.05(-1.22%)
Apr 07, 2021 4.070 4.150 4.020 4.090 1,161,745 +0.03(+0.74%)
Apr 06, 2021 4.090 4.100 4.040 4.060 571,207 -0.03(-0.73%)
Apr 05, 2021 4.200 4.210 4.070 4.090 856,370 -0.10(-2.39%)
Apr 01, 2021 4.100 4.200 4.065 4.190 567,100 +0.16(+3.97%)
Mar 31, 2021 4.170 4.240 4.030 4.030 1,051,768 -0.17(-4.05%)
Mar 30, 2021 4.090 4.220 4.060 4.200 700,307 +0.11(+2.69%)
Mar 29, 2021 4.170 4.220 4.050 4.090 837,579 -0.11(-2.62%)
Mar 26, 2021 4.260 4.320 4.080 4.200 775,100 -0.01(-0.24%)
Mar 25, 2021 4.060 4.250 3.920 4.210 1,261,692 +0.13(+3.19%)
Mar 24, 2021 4.250 4.450 4.080 4.080 1,197,802 -0.10(-2.39%)
Mar 23, 2021 4.380 4.380 4.110 4.180 1,078,901 -0.11(-2.56%)
Mar 22, 2021 4.410 4.445 4.280 4.290 813,837 -0.15(-3.38%)
Mar 19, 2021 4.320 4.440 4.230 4.440 1,430,300 +0.10(+2.30%)
Mar 18, 2021 4.450 4.510 4.270 4.340 1,097,486 -0.17(-3.77%)
Mar 17, 2021 4.350 4.530 4.180 4.510 1,172,703 +0.12(+2.73%)
Mar 16, 2021 4.730 4.800 4.330 4.390 2,113,277 -0.34(-7.19%)
Mar 15, 2021 4.380 4.750 4.380 4.730 1,641,208 +0.37(+8.49%)
Mar 12, 2021 4.230 4.460 4.190 4.360 1,716,900 +0.15(+3.56%)
Mar 11, 2021 4.280 4.330 4.160 4.210 1,015,903 -0.06(-1.41%)
Mar 10, 2021 4.200 4.290 4.130 4.270 868,220 +0.14(+3.39%)
Mar 09, 2021 4.180 4.200 4.010 4.130 841,828 +0.01(+0.24%)
Mar 08, 2021 4.200 4.280 4.070 4.120 1,081,920 +0.05(+1.23%)
Mar 05, 2021 4.200 4.220 3.710 4.070 1,850,100 -0.06(-1.45%)
Mar 04, 2021 4.360 4.400 3.870 4.130 2,533,929 -0.26(-5.92%)
Mar 03, 2021 4.470 4.530 4.340 4.390 1,410,600 -0.03(-0.68%)
Mar 02, 2021 4.360 4.490 4.300 4.420 959,694 +0.07(+1.61%)
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