Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

6.970 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.