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
)
6.810
+0.090 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 10, 2024
6.740
6.830
6.740
6.810
152,596
+0.09(+1.34%)
May 09, 2024
6.750
6.830
6.690
6.720
235,833
-0.03(-0.44%)
May 08, 2024
6.740
6.830
6.700
6.750
232,733
-0.05(-0.74%)
May 07, 2024
6.760
6.910
6.750
6.800
343,259
+0.06(+0.89%)
May 06, 2024
6.240
6.750
6.240
6.740
452,765
+0.47(+7.50%)
May 03, 2024
5.960
6.375
5.960
6.270
489,495
+0.51(+8.85%)
May 02, 2024
5.700
5.800
5.695
5.760
120,609
+0.08(+1.41%)
May 01, 2024
5.570
5.760
5.570
5.680
150,133
+0.14(+2.53%)
Apr 30, 2024
5.640
5.700
5.521
5.540
174,073
-0.11(-1.95%)
Apr 29, 2024
5.680
5.725
5.610
5.650
103,148
+0.00(+0.00%)
Apr 26, 2024
5.530
5.710
5.530
5.650
101,386
+0.14(+2.54%)
Apr 25, 2024
5.590
5.650
5.500
5.510
89,397
-0.11(-1.96%)
Apr 24, 2024
5.660
5.681
5.570
5.620
93,466
-0.06(-1.06%)
Apr 23, 2024
5.580
5.730
5.570
5.680
136,802
+0.11(+1.97%)
Apr 22, 2024
5.600
5.635
5.560
5.570
115,508
+0.01(+0.18%)
Apr 19, 2024
5.520
5.570
5.500
5.560
111,957
+0.06(+1.09%)
Apr 18, 2024
5.460
5.540
5.450
5.500
100,709
+0.04(+0.73%)
Apr 17, 2024
5.500
5.535
5.450
5.460
71,562
+0.00(+0.00%)
Apr 16, 2024
5.590
5.590
5.440
5.460
116,820
-0.12(-2.15%)
Apr 15, 2024
5.690
5.690
5.500
5.580
235,375
-0.06(-1.06%)
Apr 12, 2024
5.710
5.760
5.570
5.640
176,660
-0.09(-1.57%)
Apr 11, 2024
5.750
5.760
5.660
5.730
130,575
+0.02(+0.35%)
Apr 10, 2024
5.930
5.960
5.680
5.710
192,546
-0.31(-5.15%)
Apr 09, 2024
5.950
6.020
5.930
6.020
320,990
+0.09(+1.52%)
Apr 08, 2024
5.950
5.950
5.871
5.930
143,478
+0.02(+0.34%)
Apr 05, 2024
5.940
5.980
5.870
5.910
116,220
+0.01(+0.17%)
Apr 04, 2024
5.970
6.030
5.900
5.900
122,070
-0.03(-0.51%)
Apr 03, 2024
5.910
5.980
5.910
5.930
125,477
-0.04(-0.67%)
Apr 02, 2024
6.030
6.060
5.935
5.970
128,550
-0.09(-1.49%)
Apr 01, 2024
6.140
6.140
6.040
6.060
174,803
-0.06(-0.98%)
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%)
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
.