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 (%)
Mar 28, 2024
5.950
6.120
5.950
6.120
361,028
+0.11(+1.83%)
Mar 27, 2024
5.920
6.010
5.900
6.010
139,050
+0.12(+2.04%)
Mar 26, 2024
6.036
6.036
5.880
5.890
182,319
-0.09(-1.46%)
Mar 25, 2024
5.939
6.021
5.929
5.977
168,297
+0.04(+0.65%)
Mar 22, 2024
5.977
6.002
5.915
5.939
159,243
-0.02(-0.33%)
Mar 21, 2024
5.948
6.006
5.905
5.958
278,332
+0.04(+0.66%)
Mar 20, 2024
5.677
5.997
5.657
5.919
259,944
+0.20(+3.57%)
Mar 19, 2024
5.647
5.744
5.618
5.715
205,794
+0.08(+1.38%)
Mar 18, 2024
5.638
5.725
5.628
5.638
237,834
+0.01(+0.17%)
Mar 15, 2024
5.628
5.754
5.618
5.628
646,773
-0.03(-0.51%)
Mar 14, 2024
5.774
5.812
5.599
5.657
282,550
-0.14(-2.35%)
Mar 13, 2024
5.919
5.968
5.754
5.793
276,915
-0.13(-2.13%)
Mar 12, 2024
5.832
5.919
5.822
5.919
160,196
+0.07(+1.16%)
Mar 11, 2024
5.851
5.939
5.841
5.851
149,750
-0.04(-0.66%)
Mar 08, 2024
5.968
6.016
5.841
5.890
215,169
+0.04(+0.66%)
Mar 07, 2024
5.880
5.977
5.832
5.851
197,761
-0.05(-0.82%)
Mar 06, 2024
5.919
5.968
5.832
5.900
177,940
+0.03(+0.50%)
Mar 05, 2024
5.793
5.919
5.793
5.871
177,837
+0.08(+1.34%)
Mar 04, 2024
5.871
5.914
5.793
5.793
157,555
-0.10(-1.65%)
Mar 01, 2024
5.890
5.919
5.783
5.890
222,475
-0.01(-0.16%)
Feb 29, 2024
5.783
5.919
5.783
5.900
244,120
+0.20(+3.58%)
Feb 28, 2024
5.861
5.872
5.677
5.696
375,038
-0.23(-3.93%)
Feb 27, 2024
6.162
6.162
5.909
5.929
343,117
-0.10(-1.61%)
Feb 26, 2024
6.103
6.201
5.919
6.026
429,885
-0.01(-0.16%)
Feb 23, 2024
5.628
6.065
5.628
6.036
460,277
+0.38(+6.69%)
Feb 22, 2024
5.851
5.861
5.453
5.657
543,869
-0.13(-2.18%)
Feb 21, 2024
5.725
5.783
5.686
5.783
290,068
+0.05(+0.85%)
Feb 20, 2024
5.822
5.866
5.691
5.735
289,405
-0.14(-2.31%)
Feb 16, 2024
5.861
6.006
5.861
5.871
175,906
-0.08(-1.31%)
Feb 15, 2024
5.909
6.036
5.880
5.948
211,442
+0.08(+1.32%)
Feb 14, 2024
5.764
5.900
5.764
5.871
157,418
+0.10(+1.68%)
Feb 13, 2024
5.774
5.852
5.740
5.774
176,996
-0.18(-3.09%)
Feb 12, 2024
5.900
6.016
5.900
5.958
151,891
+0.02(+0.33%)
Feb 09, 2024
5.851
5.948
5.822
5.939
207,431
+0.08(+1.32%)
Feb 08, 2024
5.783
5.890
5.744
5.861
183,301
+0.04(+0.67%)
Feb 07, 2024
5.900
5.900
5.725
5.822
320,917
-0.11(-1.80%)
Feb 06, 2024
5.919
5.943
5.856
5.929
131,882
+0.02(+0.33%)
Feb 05, 2024
5.948
5.948
5.793
5.909
148,485
-0.12(-1.93%)
Feb 02, 2024
6.016
6.084
5.948
6.026
84,631
-0.08(-1.27%)
Feb 01, 2024
6.026
6.123
5.939
6.103
159,949
+0.06(+0.96%)
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%)
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
.