Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.820 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2024 6.800 6.840 6.700 6.820 148,789 +0.03(+0.44%)
May 30, 2024 6.740 6.790 6.675 6.790 186,648 +0.20(+3.03%)
May 29, 2024 6.600 6.635 6.540 6.590 98,514 -0.08(-1.20%)
May 28, 2024 6.700 6.770 6.635 6.670 193,815 +0.00(+0.00%)
May 24, 2024 6.650 6.711 6.610 6.670 99,725 +0.02(+0.30%)
May 23, 2024 6.860 6.860 6.620 6.650 163,652 -0.19(-2.78%)
May 22, 2024 6.870 6.920 6.810 6.840 118,635 -0.05(-0.73%)
May 21, 2024 6.890 6.920 6.852 6.890 115,293 +0.01(+0.15%)
May 20, 2024 6.950 6.980 6.880 6.880 70,504 -0.09(-1.29%)
May 17, 2024 6.990 6.990 6.900 6.970 112,024 -0.01(-0.14%)
May 16, 2024 6.990 6.990 6.930 6.980 51,415 +0.01(+0.14%)
May 15, 2024 6.890 6.970 6.850 6.970 170,334 +0.16(+2.35%)
May 14, 2024 6.890 6.890 6.800 6.810 112,015 -0.02(-0.29%)
May 13, 2024 6.810 6.880 6.730 6.830 324,918 +0.02(+0.29%)
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%)
Mar 01, 2024 5.890 5.919 5.783 5.890 222,475 -0.01(-0.16%)
Feb 29, 2024 5.783 5.919 5.783 5.900 244,120 +0.20(+3.58%)
Feb 28, 2024 5.861 5.872 5.677 5.696 375,038 -0.23(-3.93%)
Feb 27, 2024 6.162 6.162 5.909 5.929 343,117 -0.10(-1.61%)
Feb 26, 2024 6.103 6.201 5.919 6.026 429,885 -0.01(-0.16%)
Feb 23, 2024 5.628 6.065 5.628 6.036 460,277 +0.38(+6.69%)
Feb 22, 2024 5.851 5.861 5.453 5.657 543,869 -0.13(-2.18%)
Feb 21, 2024 5.725 5.783 5.686 5.783 290,068 +0.05(+0.85%)
Feb 20, 2024 5.822 5.866 5.691 5.735 289,405 -0.14(-2.31%)
Feb 16, 2024 5.861 6.006 5.861 5.871 175,906 -0.08(-1.31%)
Feb 15, 2024 5.909 6.036 5.880 5.948 211,442 +0.08(+1.32%)
Feb 14, 2024 5.764 5.900 5.764 5.871 157,418 +0.10(+1.68%)
Feb 13, 2024 5.774 5.852 5.740 5.774 176,996 -0.18(-3.09%)
Feb 12, 2024 5.900 6.016 5.900 5.958 151,891 +0.02(+0.33%)
Feb 09, 2024 5.851 5.948 5.822 5.939 207,431 +0.08(+1.32%)
Feb 08, 2024 5.783 5.890 5.744 5.861 183,301 +0.04(+0.67%)
Feb 07, 2024 5.900 5.900 5.725 5.822 320,917 -0.11(-1.80%)
Feb 06, 2024 5.919 5.943 5.856 5.929 131,882 +0.02(+0.33%)
Feb 05, 2024 5.948 5.948 5.793 5.909 148,485 -0.12(-1.93%)
Feb 02, 2024 6.016 6.084 5.948 6.026 84,631 -0.08(-1.27%)
Feb 01, 2024 6.026 6.123 5.939 6.103 159,949 +0.06(+0.96%)
Jan 31, 2024 6.103 6.220 6.045 6.045 177,604 -0.10(-1.58%)
Jan 30, 2024 6.191 6.230 6.113 6.142 91,862 -0.10(-1.56%)
Jan 29, 2024 6.259 6.278 6.202 6.239 166,538 +0.03(+0.47%)
Jan 26, 2024 6.259 6.307 6.201 6.210 163,618 -0.01(-0.16%)
Jan 25, 2024 6.220 6.278 6.191 6.220 423,218 +0.09(+1.42%)
Jan 24, 2024 6.171 6.268 6.094 6.133 111,078 -0.04(-0.63%)
Jan 23, 2024 5.977 6.181 5.968 6.171 154,556 +0.19(+3.25%)
Jan 22, 2024 6.055 6.123 5.968 5.977 190,692 -0.06(-0.96%)
Jan 19, 2024 6.142 6.142 6.006 6.036 238,122 -0.09(-1.43%)
Jan 18, 2024 6.220 6.230 6.074 6.123 104,804 -0.06(-0.94%)
Jan 17, 2024 6.065 6.220 6.038 6.181 127,763 +0.06(+0.95%)
Jan 16, 2024 6.239 6.259 6.084 6.123 125,959 -0.19(-3.07%)
Jan 12, 2024 6.259 6.404 6.259 6.317 186,375 +0.10(+1.56%)
Jan 11, 2024 6.268 6.278 6.142 6.220 169,533 -0.10(-1.54%)
Jan 10, 2024 6.230 6.370 6.220 6.317 339,005 +0.05(+0.77%)
Jan 09, 2024 6.201 6.293 6.201 6.268 148,620 -0.02(-0.31%)
Jan 08, 2024 6.113 6.298 6.055 6.288 226,672 +0.19(+3.18%)
Jan 05, 2024 5.958 6.142 5.958 6.094 145,887 +0.11(+1.78%)
Jan 04, 2024 5.919 6.084 5.909 5.987 228,632 +0.09(+1.48%)
Jan 03, 2024 5.919 6.005 5.841 5.900 185,513 -0.11(-1.78%)
Jan 02, 2024 6.094 6.113 5.987 6.006 180,613 -0.16(-2.52%)
Dec 29, 2023 6.191 6.210 6.045 6.162 266,655 -0.06(-0.94%)
Dec 28, 2023 6.162 6.249 6.157 6.220 146,973 +0.01(+0.16%)
Dec 27, 2023 6.181 6.287 6.128 6.210 186,503 +0.02(+0.31%)
Dec 26, 2023 6.066 6.210 6.037 6.191 163,149 +0.05(+0.78%)
Dec 22, 2023 6.027 6.162 6.027 6.143 223,710 +0.11(+1.75%)
Dec 21, 2023 5.960 6.056 5.941 6.037 135,154 +0.10(+1.62%)
Dec 20, 2023 5.854 6.056 5.835 5.941 405,381 -0.01(-0.16%)
Dec 19, 2023 5.796 6.018 5.796 5.950 327,214 +0.14(+2.49%)
Dec 18, 2023 5.883 5.883 5.787 5.806 175,121 -0.12(-1.95%)
Dec 15, 2023 5.892 5.931 5.787 5.921 327,153 +0.05(+0.82%)
Dec 14, 2023 5.892 5.970 5.873 5.873 286,083 +0.05(+0.83%)
Dec 13, 2023 5.642 5.854 5.584 5.825 430,279 +0.18(+3.24%)
Dec 12, 2023 5.681 5.724 5.633 5.642 264,799 -0.10(-1.68%)
Dec 11, 2023 5.392 5.782 5.392 5.738 598,564 +0.20(+3.65%)
Dec 08, 2023 5.488 5.555 5.382 5.536 273,366 +0.02(+0.35%)
Dec 07, 2023 5.363 5.517 5.296 5.517 179,300 +0.17(+3.24%)
Dec 06, 2023 5.392 5.478 5.305 5.344 217,778 -0.01(-0.18%)
Dec 05, 2023 5.257 5.382 5.209 5.353 157,569 +0.08(+1.46%)
Dec 04, 2023 5.238 5.276 5.209 5.276 109,595 +0.04(+0.74%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.