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 31, 2022
6.326
6.326
6.203
6.249
265,422
-0.06(-0.97%)
May 27, 2022
6.226
6.372
6.226
6.310
202,372
+0.12(+1.86%)
May 26, 2022
6.103
6.264
6.103
6.195
208,369
+0.14(+2.28%)
May 25, 2022
6.042
6.153
6.034
6.057
208,720
-0.02(-0.38%)
May 24, 2022
6.042
6.100
5.919
6.080
217,954
+0.04(+0.64%)
May 23, 2022
6.057
6.180
6.034
6.042
221,379
+0.08(+1.29%)
May 20, 2022
5.980
6.011
5.880
5.965
174,026
+0.02(+0.39%)
May 19, 2022
5.965
6.028
5.919
5.942
178,938
-0.08(-1.28%)
May 18, 2022
6.080
6.130
5.973
6.019
245,225
-0.11(-1.75%)
May 17, 2022
6.157
6.195
6.072
6.126
279,320
+0.05(+0.76%)
May 16, 2022
5.980
6.141
5.980
6.080
273,614
+0.04(+0.64%)
May 13, 2022
5.827
6.080
5.811
6.042
240,417
+0.35(+6.21%)
May 12, 2022
5.819
5.827
5.543
5.688
569,457
-0.16(-2.76%)
May 11, 2022
5.696
5.949
5.696
5.850
283,836
+0.12(+2.01%)
May 10, 2022
5.673
5.844
5.627
5.735
378,786
+0.02(+0.40%)
May 09, 2022
6.065
6.164
5.665
5.712
278,477
-0.40(-6.53%)
May 06, 2022
6.141
6.295
5.898
6.111
413,504
+0.12(+1.92%)
May 05, 2022
6.111
6.111
5.873
5.996
106,497
-0.08(-1.39%)
May 04, 2022
5.942
6.103
5.888
6.080
196,105
+0.13(+2.19%)
May 03, 2022
5.688
5.957
5.681
5.949
185,265
+0.24(+4.17%)
May 02, 2022
5.788
5.857
5.604
5.712
222,775
-0.12(-1.98%)
Apr 29, 2022
5.873
6.019
5.788
5.827
235,325
-0.01(-0.13%)
Apr 28, 2022
5.627
5.880
5.627
5.834
228,886
+0.21(+3.68%)
Apr 27, 2022
5.458
5.673
5.443
5.627
185,555
+0.17(+3.09%)
Apr 26, 2022
5.642
5.704
5.451
5.458
205,683
-0.21(-3.66%)
Apr 25, 2022
5.642
5.673
5.458
5.665
364,497
-0.05(-0.81%)
Apr 22, 2022
5.719
5.758
5.627
5.712
200,289
-0.05(-0.80%)
Apr 21, 2022
5.758
5.969
5.719
5.758
205,224
-0.02(-0.27%)
Apr 20, 2022
5.635
5.827
5.573
5.773
259,384
+0.18(+3.16%)
Apr 19, 2022
5.996
5.996
5.589
5.596
538,613
-0.37(-6.18%)
Apr 18, 2022
6.026
6.049
5.903
5.965
160,749
-0.08(-1.40%)
Apr 14, 2022
6.026
6.141
6.003
6.049
140,974
+0.03(+0.51%)
Apr 13, 2022
6.019
6.126
5.926
6.019
275,847
+0.10(+1.69%)
Apr 12, 2022
6.080
6.118
5.765
5.919
340,196
-0.18(-2.90%)
Apr 11, 2022
6.065
6.185
6.011
6.095
366,649
+0.02(+0.38%)
Apr 08, 2022
6.103
6.157
5.926
6.072
237,886
+0.02(+0.25%)
Apr 07, 2022
6.333
6.356
5.988
6.057
430,267
-0.29(-4.59%)
Apr 06, 2022
6.564
6.656
6.303
6.349
333,052
-0.25(-3.84%)
Apr 05, 2022
6.971
6.971
6.575
6.602
232,266
-0.24(-3.48%)
Apr 04, 2022
7.017
7.040
6.761
6.840
239,569
-0.20(-2.84%)
Apr 01, 2022
7.201
7.232
6.971
7.040
192,687
-0.10(-1.40%)
Mar 31, 2022
6.940
7.147
6.940
7.139
201,301
+0.17(+2.42%)
Mar 30, 2022
7.147
7.174
6.955
6.971
272,689
-0.20(-2.78%)
Mar 29, 2022
7.148
7.245
7.088
7.170
222,852
+0.05(+0.63%)
Mar 28, 2022
7.140
7.193
7.020
7.125
209,252
+0.03(+0.42%)
Mar 25, 2022
6.997
7.148
6.990
7.095
134,454
+0.16(+2.27%)
Mar 24, 2022
7.005
7.005
6.930
6.937
126,062
-0.07(-0.96%)
Mar 23, 2022
7.042
7.095
6.937
7.005
179,513
+0.00(+0.00%)
Mar 22, 2022
6.795
7.027
6.795
7.005
246,831
+0.19(+2.75%)
Mar 21, 2022
6.825
6.892
6.757
6.817
274,762
+0.13(+1.91%)
Mar 18, 2022
6.712
6.900
6.675
6.690
1,003,473
-0.09(-1.33%)
Mar 17, 2022
6.735
6.832
6.690
6.780
128,617
+0.01(+0.11%)
Mar 16, 2022
6.810
6.862
6.690
6.772
276,532
+0.05(+0.67%)
Mar 15, 2022
6.615
6.765
6.615
6.727
131,047
+0.12(+1.82%)
Mar 14, 2022
6.757
6.866
6.600
6.607
189,296
-0.16(-2.33%)
Mar 11, 2022
6.765
6.862
6.735
6.765
163,009
+0.03(+0.45%)
Mar 10, 2022
6.742
6.757
6.637
6.735
171,011
-0.02(-0.22%)
Mar 09, 2022
6.817
6.874
6.716
6.750
261,724
+0.04(+0.56%)
Mar 08, 2022
6.569
6.817
6.554
6.712
353,417
+0.17(+2.52%)
Mar 07, 2022
6.419
6.675
6.404
6.547
452,162
+0.12(+1.87%)
Mar 04, 2022
6.517
6.622
6.367
6.427
232,546
-0.15(-2.28%)
Mar 03, 2022
6.690
6.720
6.539
6.577
243,527
-0.08(-1.13%)
Mar 02, 2022
6.592
6.682
6.577
6.652
525,618
+0.08(+1.26%)
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
.