Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ag Mortgage Investment Trust
(NY:
MITT
)
6.840
-0.050 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.103
6.220
6.045
6.045
177,604
-0.10(-1.58%)
Jan 30, 2024
6.191
6.230
6.113
6.142
91,862
-0.10(-1.56%)
Jan 29, 2024
6.259
6.278
6.202
6.239
166,538
+0.03(+0.47%)
Jan 26, 2024
6.259
6.307
6.201
6.210
163,618
-0.01(-0.16%)
Jan 25, 2024
6.220
6.278
6.191
6.220
423,218
+0.09(+1.42%)
Jan 24, 2024
6.171
6.268
6.094
6.133
111,078
-0.04(-0.63%)
Jan 23, 2024
5.977
6.181
5.968
6.171
154,556
+0.19(+3.25%)
Jan 22, 2024
6.055
6.123
5.968
5.977
190,692
-0.06(-0.96%)
Jan 19, 2024
6.142
6.142
6.006
6.036
238,122
-0.09(-1.43%)
Jan 18, 2024
6.220
6.230
6.074
6.123
104,804
-0.06(-0.94%)
Jan 17, 2024
6.065
6.220
6.038
6.181
127,763
+0.06(+0.95%)
Jan 16, 2024
6.239
6.259
6.084
6.123
125,959
-0.19(-3.07%)
Jan 12, 2024
6.259
6.404
6.259
6.317
186,375
+0.10(+1.56%)
Jan 11, 2024
6.268
6.278
6.142
6.220
169,533
-0.10(-1.54%)
Jan 10, 2024
6.230
6.370
6.220
6.317
339,005
+0.05(+0.77%)
Jan 09, 2024
6.201
6.293
6.201
6.268
148,620
-0.02(-0.31%)
Jan 08, 2024
6.113
6.298
6.055
6.288
226,672
+0.19(+3.18%)
Jan 05, 2024
5.958
6.142
5.958
6.094
145,887
+0.11(+1.78%)
Jan 04, 2024
5.919
6.084
5.909
5.987
228,632
+0.09(+1.48%)
Jan 03, 2024
5.919
6.005
5.841
5.900
185,513
-0.11(-1.78%)
Jan 02, 2024
6.094
6.113
5.987
6.006
180,613
-0.16(-2.52%)
Dec 29, 2023
6.191
6.210
6.045
6.162
266,655
-0.06(-0.94%)
Dec 28, 2023
6.162
6.249
6.157
6.220
146,973
+0.01(+0.16%)
Dec 27, 2023
6.181
6.287
6.128
6.210
186,503
+0.02(+0.31%)
Dec 26, 2023
6.066
6.210
6.037
6.191
163,149
+0.05(+0.78%)
Dec 22, 2023
6.027
6.162
6.027
6.143
223,710
+0.11(+1.75%)
Dec 21, 2023
5.960
6.056
5.941
6.037
135,154
+0.10(+1.62%)
Dec 20, 2023
5.854
6.056
5.835
5.941
405,381
-0.01(-0.16%)
Dec 19, 2023
5.796
6.018
5.796
5.950
327,214
+0.14(+2.49%)
Dec 18, 2023
5.883
5.883
5.787
5.806
175,121
-0.12(-1.95%)
Dec 15, 2023
5.892
5.931
5.787
5.921
327,153
+0.05(+0.82%)
Dec 14, 2023
5.892
5.970
5.873
5.873
286,083
+0.05(+0.83%)
Dec 13, 2023
5.642
5.854
5.584
5.825
430,279
+0.18(+3.24%)
Dec 12, 2023
5.681
5.724
5.633
5.642
264,799
-0.10(-1.68%)
Dec 11, 2023
5.392
5.782
5.392
5.738
598,564
+0.20(+3.65%)
Dec 08, 2023
5.488
5.555
5.382
5.536
273,366
+0.02(+0.35%)
Dec 07, 2023
5.363
5.517
5.296
5.517
179,300
+0.17(+3.24%)
Dec 06, 2023
5.392
5.478
5.305
5.344
217,778
-0.01(-0.18%)
Dec 05, 2023
5.257
5.382
5.209
5.353
157,569
+0.08(+1.46%)
Dec 04, 2023
5.238
5.276
5.209
5.276
109,595
+0.04(+0.74%)
Dec 01, 2023
5.007
5.238
5.002
5.238
157,918
+0.23(+4.62%)
Nov 30, 2023
5.122
5.122
5.007
5.007
93,177
-0.14(-2.80%)
Nov 29, 2023
4.959
5.151
4.959
5.151
164,096
+0.19(+3.88%)
Nov 28, 2023
4.892
4.959
4.854
4.959
234,681
+0.07(+1.36%)
Nov 27, 2023
4.920
4.920
4.863
4.892
89,778
-0.03(-0.58%)
Nov 24, 2023
4.949
4.949
4.882
4.920
32,550
-0.01(-0.19%)
Nov 22, 2023
4.939
4.959
4.892
4.930
98,661
+0.02(+0.39%)
Nov 21, 2023
4.911
4.939
4.892
4.911
87,546
-0.01(-0.19%)
Nov 20, 2023
4.968
5.006
4.901
4.920
130,603
-0.08(-1.53%)
Nov 17, 2023
5.054
5.063
4.992
4.997
55,527
+0.00(+0.00%)
Nov 16, 2023
5.054
5.102
4.978
4.997
70,671
-0.07(-1.32%)
Nov 15, 2023
5.102
5.102
5.044
5.063
74,422
+0.00(+0.00%)
Nov 14, 2023
5.044
5.178
5.044
5.063
152,281
+0.10(+1.92%)
Nov 13, 2023
4.987
5.020
4.959
4.968
39,384
-0.07(-1.33%)
Nov 10, 2023
4.939
5.073
4.901
5.035
72,176
+0.11(+2.33%)
Nov 09, 2023
5.073
5.093
4.911
4.920
109,266
-0.10(-2.09%)
Nov 08, 2023
4.959
5.083
4.930
5.025
91,455
+0.07(+1.35%)
Nov 07, 2023
4.901
5.006
4.844
4.959
41,271
+0.05(+0.97%)
Nov 06, 2023
4.873
4.949
4.825
4.911
69,375
+0.01(+0.19%)
Nov 03, 2023
4.959
5.035
4.844
4.901
186,120
+0.03(+0.59%)
Nov 02, 2023
4.854
4.959
4.854
4.873
128,227
+0.10(+2.20%)
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
.