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
)
6.670
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2021
9.105
9.190
8.998
9.083
495,120
+0.13(+1.43%)
May 27, 2021
9.062
9.158
8.955
8.955
462,239
-0.11(-1.18%)
May 26, 2021
8.891
9.126
8.891
9.062
226,246
+0.17(+1.92%)
May 25, 2021
9.062
9.190
8.891
8.891
360,653
-0.06(-0.71%)
May 24, 2021
9.062
9.062
8.800
8.955
253,094
-0.09(-0.94%)
May 21, 2021
9.126
9.126
8.939
9.041
214,425
+0.02(+0.24%)
May 20, 2021
9.083
9.190
8.955
9.019
340,531
-0.04(-0.47%)
May 19, 2021
8.614
9.105
8.593
9.062
436,108
+0.17(+1.92%)
May 18, 2021
8.977
9.211
8.870
8.891
844,357
-0.06(-0.71%)
May 17, 2021
8.529
9.019
8.508
8.955
522,113
+0.32(+3.70%)
May 14, 2021
8.529
8.774
8.465
8.636
700,943
+0.30(+3.58%)
May 13, 2021
7.996
8.422
7.996
8.337
348,225
+0.41(+5.11%)
May 12, 2021
8.316
8.348
7.889
7.932
571,343
-0.47(-5.58%)
May 11, 2021
8.294
8.444
8.086
8.401
315,270
+0.13(+1.55%)
May 10, 2021
8.636
8.763
8.273
8.273
499,395
-0.45(-5.13%)
May 07, 2021
8.700
8.859
8.550
8.721
401,161
-0.21(-2.39%)
May 06, 2021
8.742
9.019
8.166
8.934
1,240,826
+0.62(+7.44%)
May 05, 2021
8.209
8.337
7.996
8.316
428,067
+0.06(+0.78%)
May 04, 2021
8.593
8.593
8.060
8.252
438,276
-0.30(-3.49%)
May 03, 2021
8.422
8.614
8.380
8.550
258,602
+0.13(+1.52%)
Apr 30, 2021
8.294
8.497
8.209
8.422
162,880
+0.13(+1.54%)
Apr 29, 2021
8.401
8.508
8.252
8.294
308,568
-0.04(-0.51%)
Apr 28, 2021
8.294
8.508
8.209
8.337
234,484
+0.04(+0.51%)
Apr 27, 2021
8.188
8.326
8.145
8.294
127,872
+0.17(+2.10%)
Apr 26, 2021
8.102
8.252
8.071
8.124
147,639
+0.06(+0.79%)
Apr 23, 2021
7.868
8.124
7.783
8.060
251,660
+0.28(+3.56%)
Apr 22, 2021
7.825
8.017
7.761
7.783
301,546
-0.02(-0.27%)
Apr 21, 2021
7.548
7.847
7.548
7.804
303,364
+0.17(+2.23%)
Apr 20, 2021
7.889
7.900
7.548
7.633
468,905
-0.23(-2.98%)
Apr 19, 2021
8.102
8.188
7.761
7.868
418,691
-0.28(-3.40%)
Apr 16, 2021
8.166
8.252
8.060
8.145
258,883
-0.06(-0.78%)
Apr 15, 2021
8.380
8.422
8.039
8.209
430,405
-0.13(-1.53%)
Apr 14, 2021
8.572
8.678
8.316
8.337
387,927
-0.30(-3.46%)
Apr 13, 2021
8.636
8.700
8.422
8.636
319,405
-0.09(-0.98%)
Apr 12, 2021
8.614
8.721
8.529
8.721
306,829
+0.11(+1.24%)
Apr 09, 2021
8.593
8.646
8.550
8.614
185,908
+0.00(+0.00%)
Apr 08, 2021
8.678
8.678
8.550
8.614
257,933
-0.11(-1.22%)
Apr 07, 2021
8.678
8.849
8.572
8.721
544,848
+0.06(+0.74%)
Apr 06, 2021
8.721
8.742
8.614
8.657
267,891
-0.06(-0.73%)
Apr 05, 2021
8.955
8.977
8.678
8.721
401,630
-0.21(-2.39%)
Apr 01, 2021
8.742
8.955
8.668
8.934
265,964
+0.34(+3.97%)
Mar 31, 2021
8.891
9.041
8.593
8.593
493,270
-0.23(-2.66%)
Mar 30, 2021
8.596
8.869
8.533
8.827
333,197
+0.23(+2.69%)
Mar 29, 2021
8.764
8.869
8.512
8.596
398,510
-0.23(-2.62%)
Mar 26, 2021
8.954
9.080
8.575
8.827
368,783
-0.02(-0.24%)
Mar 25, 2021
8.533
8.933
8.239
8.848
600,298
+0.27(+3.19%)
Mar 24, 2021
8.933
9.353
8.575
8.575
569,900
-0.21(-2.39%)
Mar 23, 2021
9.206
9.206
8.638
8.785
513,328
-0.23(-2.56%)
Mar 22, 2021
9.269
9.343
8.996
9.017
387,214
-0.32(-3.38%)
Mar 19, 2021
9.080
9.332
8.891
9.332
680,520
+0.21(+2.30%)
Mar 18, 2021
9.353
9.479
8.975
9.122
522,170
-0.36(-3.77%)
Mar 17, 2021
9.143
9.521
8.785
9.479
557,958
+0.25(+2.73%)
Mar 16, 2021
9.941
10.09
9.101
9.227
1,005,472
-0.71(-7.19%)
Mar 15, 2021
9.206
9.983
9.206
9.941
780,867
+0.78(+8.49%)
Mar 12, 2021
8.891
9.374
8.806
9.164
816,880
+0.32(+3.56%)
Mar 11, 2021
8.996
9.101
8.743
8.848
483,354
-0.13(-1.41%)
Mar 10, 2021
8.827
9.017
8.680
8.975
413,088
+0.29(+3.39%)
Mar 09, 2021
8.785
8.827
8.428
8.680
400,531
+0.02(+0.24%)
Mar 08, 2021
8.827
8.996
8.554
8.659
514,764
+0.11(+1.23%)
Mar 05, 2021
8.827
8.869
7.798
8.554
880,255
-0.13(-1.45%)
Mar 04, 2021
9.164
9.248
8.134
8.680
1,205,613
-0.55(-5.92%)
Mar 03, 2021
9.395
9.521
9.122
9.227
671,146
-0.06(-0.68%)
Mar 02, 2021
9.164
9.437
9.038
9.290
456,611
+0.15(+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
.