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 )

6.750 +0.060 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 6.200 6.200 6.200 631,611 -0.19(-2.96%)
Dec 30, 2020 6.537 6.642 6.347 6.389 631,611 -0.08(-1.30%)
Dec 29, 2020 6.723 6.723 6.411 6.473 603,671 -0.17(-2.51%)
Dec 28, 2020 6.578 6.952 6.557 6.640 838,148 +0.02(+0.31%)
Dec 24, 2020 6.848 6.848 6.496 6.619 288,926 -0.15(-2.15%)
Dec 23, 2020 6.286 6.973 6.245 6.765 988,892 +0.40(+6.21%)
Dec 22, 2020 6.453 6.494 6.140 6.369 781,592 -0.08(-1.29%)
Dec 21, 2020 6.682 6.702 6.307 6.453 737,139 -0.10(-1.59%)
Dec 18, 2020 6.827 6.911 6.557 6.557 536,199 -0.31(-4.55%)
Dec 17, 2020 6.702 6.869 6.578 6.869 598,150 +0.10(+1.54%)
Dec 16, 2020 6.744 6.786 6.598 6.765 497,035 +0.06(+0.93%)
Dec 15, 2020 6.619 6.723 6.536 6.702 381,764 +0.15(+2.22%)
Dec 14, 2020 6.807 6.952 6.557 6.557 493,321 -0.12(-1.87%)
Dec 11, 2020 6.765 6.827 6.557 6.682 591,784 -0.08(-1.23%)
Dec 10, 2020 6.765 6.890 6.682 6.765 463,980 -0.06(-0.91%)
Dec 09, 2020 7.119 7.140 6.765 6.827 632,254 -0.23(-3.24%)
Dec 08, 2020 6.869 7.140 6.869 7.056 461,095 +0.12(+1.80%)
Dec 07, 2020 7.119 7.181 6.765 6.931 564,208 -0.15(-2.06%)
Dec 04, 2020 7.160 7.181 6.973 7.077 619,360 +0.10(+1.49%)
Dec 03, 2020 7.035 7.181 6.848 6.973 525,663 +0.04(+0.60%)
Dec 02, 2020 6.702 6.994 6.619 6.931 542,329 +0.17(+2.46%)
Dec 01, 2020 6.765 7.077 6.723 6.765 665,685 +0.15(+2.20%)
Nov 30, 2020 7.223 7.264 6.619 6.619 1,043,221 -0.65(-8.88%)
Nov 27, 2020 7.285 7.348 6.931 7.264 593,466 +0.10(+1.45%)
Nov 25, 2020 7.473 7.473 6.869 7.160 1,094,546 -0.15(-1.99%)
Nov 24, 2020 7.035 7.618 6.994 7.306 1,288,307 +0.40(+5.72%)
Nov 23, 2020 6.536 6.994 6.390 6.911 1,129,582 +0.50(+7.79%)
Nov 20, 2020 6.536 6.578 6.286 6.411 560,076 -0.08(-1.28%)
Nov 19, 2020 6.682 6.702 6.203 6.494 853,541 -0.15(-2.19%)
Nov 18, 2020 6.203 6.952 6.182 6.640 2,714,374 +0.58(+9.62%)
Nov 17, 2020 5.807 6.286 5.787 6.057 965,993 +0.23(+3.93%)
Nov 16, 2020 5.995 5.995 5.787 5.828 1,424,162 +0.12(+2.19%)
Nov 13, 2020 5.578 5.745 5.578 5.703 359,308 +0.17(+3.01%)
Nov 12, 2020 5.620 5.745 5.516 5.537 363,809 -0.21(-3.62%)
Nov 11, 2020 5.807 5.828 5.662 5.745 358,239 -0.04(-0.72%)
Nov 10, 2020 5.932 5.932 5.724 5.787 1,082,982 -0.02(-0.36%)
Nov 09, 2020 6.120 6.286 5.766 5.807 1,603,161 +0.19(+3.33%)
Nov 06, 2020 5.932 5.974 5.620 5.620 351,621 -0.23(-3.91%)
Nov 05, 2020 5.724 5.891 5.724 5.849 271,614 +0.08(+1.44%)
Nov 04, 2020 5.662 5.807 5.454 5.766 194,531 -0.04(-0.72%)
Nov 03, 2020 5.620 5.807 5.578 5.807 275,659 +0.23(+4.10%)
Nov 02, 2020 5.433 5.662 5.370 5.578 233,580 +0.15(+2.68%)
Oct 30, 2020 5.412 5.537 5.350 5.433 192,024 -0.06(-1.14%)
Oct 29, 2020 5.370 5.495 5.232 5.495 137,234 +0.08(+1.54%)
Oct 28, 2020 5.433 5.537 5.350 5.412 233,250 -0.15(-2.62%)
Oct 27, 2020 5.474 5.620 5.454 5.558 209,351 +0.08(+1.52%)
Oct 26, 2020 5.807 5.807 5.433 5.474 369,740 -0.25(-4.36%)
Oct 23, 2020 5.787 5.891 5.703 5.724 211,722 +0.00(+0.00%)
Oct 22, 2020 5.703 5.787 5.693 5.724 155,721 +0.06(+1.10%)
Oct 21, 2020 5.662 5.724 5.599 5.662 140,963 +0.02(+0.37%)
Oct 20, 2020 5.662 5.743 5.639 5.641 182,865 +0.02(+0.37%)
Oct 19, 2020 5.641 5.724 5.578 5.620 191,852 -0.08(-1.46%)
Oct 16, 2020 5.703 5.747 5.620 5.703 127,456 -0.04(-0.72%)
Oct 15, 2020 5.787 5.787 5.641 5.745 194,016 -0.04(-0.72%)
Oct 14, 2020 5.745 5.849 5.724 5.787 404,442 +0.02(+0.36%)
Oct 13, 2020 5.745 5.849 5.683 5.766 336,546 +0.00(+0.00%)
Oct 12, 2020 5.807 5.859 5.745 5.766 142,858 -0.08(-1.42%)
Oct 09, 2020 5.911 5.932 5.807 5.849 383,281 +0.00(+0.00%)
Oct 08, 2020 5.911 5.995 5.787 5.849 564,203 -0.08(-1.40%)
Oct 07, 2020 5.932 6.008 5.828 5.932 222,272 +0.00(+0.00%)
Oct 06, 2020 6.140 6.245 5.891 5.932 495,144 -0.21(-3.39%)
Oct 05, 2020 6.036 6.349 6.024 6.140 478,374 +0.10(+1.72%)
Oct 02, 2020 5.787 6.140 5.787 6.036 306,125 +0.04(+0.69%)
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.