Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ag Mortgage Investment Trust (NY: MITT )

6.800 -0.080 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.977	6.086	5.977	6.023	38,584	+0.05(+0.91%)
Aug 30, 2023	6.104	6.104	5.959	5.968	55,307	-0.06(-1.05%)
Aug 29, 2023	5.968	6.122	5.959	6.032	68,265	+0.04(+0.61%)
Aug 28, 2023	5.832	6.032	5.814	5.995	91,383	+0.17(+2.96%)
Aug 25, 2023	5.759	5.850	5.741	5.823	39,350	+0.07(+1.26%)
Aug 24, 2023	5.759	5.841	5.705	5.750	35,935	-0.02(-0.32%)
Aug 23, 2023	5.632	5.805	5.568	5.768	52,088	+0.18(+3.25%)
Aug 22, 2023	5.650	5.668	5.559	5.587	34,430	-0.01(-0.16%)
Aug 21, 2023	5.677	5.677	5.559	5.596	52,173	-0.04(-0.65%)
Aug 18, 2023	5.550	5.668	5.550	5.632	43,078	+0.00(+0.00%)
Aug 17, 2023	5.732	5.768	5.605	5.632	95,479	-0.14(-2.36%)
Aug 16, 2023	5.832	5.877	5.732	5.768	141,985	-0.05(-0.94%)
Aug 15, 2023	5.877	5.877	5.814	5.823	59,798	-0.07(-1.23%)
Aug 14, 2023	5.923	5.932	5.844	5.895	83,299	-0.03(-0.46%)
Aug 11, 2023	5.977	6.004	5.886	5.923	66,793	-0.05(-0.91%)
Aug 10, 2023	6.004	6.162	5.959	5.977	114,465	-0.03(-0.45%)
Aug 09, 2023	5.859	6.177	5.815	6.004	172,238	-0.16(-2.65%)
Aug 08, 2023	6.077	6.231	5.968	6.168	164,407	+0.05(+0.74%)
Aug 07, 2023	5.932	6.159	5.914	6.122	165,980	+0.25(+4.17%)
Aug 04, 2023	5.795	5.923	5.795	5.877	63,339	+0.13(+2.21%)
Aug 03, 2023	5.932	5.932	5.741	5.750	72,807	-0.15(-2.62%)
Aug 02, 2023	5.814	5.995	5.814	5.904	135,749	-0.07(-1.22%)
Aug 01, 2023	6.041	6.041	5.924	5.977	78,352	-0.02(-0.30%)
Jul 31, 2023	6.132	6.132	5.977	5.995	89,931	-0.01(-0.15%)
Jul 28, 2023	6.077	6.077	5.904	6.004	415,227	-0.01(-0.15%)
Jul 27, 2023	6.104	6.177	5.995	6.013	69,342	-0.04(-0.60%)
Jul 26, 2023	6.204	6.257	5.995	6.050	121,807	+0.12(+1.99%)
Jul 25, 2023	5.968	6.009	5.904	5.932	93,541	-0.06(-1.06%)
Jul 24, 2023	5.977	6.023	5.914	5.995	80,544	+0.05(+0.92%)
Jul 21, 2023	5.995	6.041	5.905	5.941	57,005	-0.05(-0.91%)
Jul 20, 2023	6.204	6.204	5.895	5.995	104,163	-0.20(-3.23%)
Jul 19, 2023	6.195	6.259	6.104	6.195	93,160	+0.01(+0.15%)
Jul 18, 2023	6.041	6.259	6.004	6.186	119,334	+0.15(+2.41%)
Jul 17, 2023	5.895	6.104	5.841	6.041	844,770	+0.17(+2.94%)
Jul 14, 2023	5.677	5.877	5.677	5.868	707,994	+0.24(+4.19%)
Jul 13, 2023	5.359	5.705	5.350	5.632	171,869	+0.13(+2.31%)
Jul 12, 2023	5.677	5.723	5.505	5.505	131,107	-0.10(-1.78%)
Jul 11, 2023	5.677	5.677	5.577	5.605	29,271	-0.02(-0.32%)
Jul 10, 2023	5.514	5.650	5.514	5.623	29,004	+0.08(+1.48%)
Jul 07, 2023	5.432	5.596	5.432	5.541	43,891	+0.06(+1.16%)
Jul 06, 2023	5.487	5.487	5.314	5.478	75,749	-0.09(-1.63%)
Jul 05, 2023	5.478	5.587	5.423	5.568	55,741	+0.05(+0.82%)
Jul 03, 2023	5.505	5.587	5.478	5.523	28,528	-0.04(-0.65%)
Jun 30, 2023	5.605	5.630	5.526	5.559	47,249	+0.01(+0.16%)
Jun 29, 2023	5.623	5.623	5.523	5.550	30,832	-0.01(-0.16%)
Jun 28, 2023	5.586	5.586	5.489	5.559	87,977	+0.01(+0.16%)
Jun 27, 2023	5.383	5.566	5.383	5.550	90,155	+0.14(+2.61%)
Jun 26, 2023	5.303	5.436	5.250	5.409	122,150	+0.03(+0.49%)
Jun 23, 2023	5.427	5.445	5.352	5.383	58,484	-0.10(-1.77%)
Jun 22, 2023	5.480	5.498	5.409	5.480	60,927	-0.01(-0.16%)
Jun 21, 2023	5.383	5.498	5.383	5.489	59,714	+0.06(+1.14%)
Jun 20, 2023	5.577	5.577	5.383	5.427	114,662	-0.11(-2.07%)
Jun 16, 2023	5.400	5.542	5.339	5.542	206,725	+0.10(+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ag Mortgage Investment Trust (NY: MITT )

Historical Prices