ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MITT-A AG Mortgage Investment Trust Inc

22.25
0.00 (0.00%)
Pre Market
Last Updated: 07:00:00
Delayed by 15 minutes

MITT-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 22.25 0.15 0.68% 22.19 22.25 22.05 3,911
Sep 17 2024 22.10 0.20 0.91% 22.24 22.29 22.10 2,850
Sep 16 2024 21.90 0.09 0.41% 21.81 21.91 21.81 4,528
Sep 13 2024 21.81 0.06 0.28% 21.81 21.81 21.81 414
Sep 12 2024 21.75 0.07 0.33% 21.75 21.75 21.75 290
Sep 11 2024 21.68 0.00 0.00% 21.68 21.68 21.68 162
Sep 10 2024 21.68 0.23 1.07% 21.68 21.68 21.65 514
Sep 09 2024 21.45 0.15 0.70% 21.44 21.55 21.38 1,217
Sep 06 2024 21.30 -0.13 -0.61% 21.35 21.35 21.30 167
Sep 05 2024 21.43 0.06 0.26% 21.35 21.43 21.27 926
Sep 04 2024 21.38 -0.08 -0.35% 21.31 21.40 21.31 1,799
Sep 03 2024 21.45 0.09 0.42% 21.28 21.46 21.28 595
Aug 30 2024 21.36 -0.15 -0.70% 21.47 21.47 21.36 2,389
Aug 29 2024 21.51 0.00 0.00% 21.51 21.51 21.51 4
Aug 28 2024 21.51 -0.36 -1.65% 21.75 21.75 21.51 1,212
Aug 27 2024 21.87 0.12 0.55% 21.75 21.98 21.60 1,315
Aug 26 2024 21.75 0.28 1.30% 21.50 22.10 21.50 3,333
Aug 23 2024 21.47 0.23 1.08% 21.33 21.47 21.33 3,550
Aug 22 2024 21.24 -0.10 -0.46% 21.19 21.25 21.19 1,038
Aug 21 2024 21.34 0.34 1.62% 20.95 21.34 20.95 7,644
Aug 20 2024 21.00 0.05 0.22% 21.00 21.18 21.00 1,162
Aug 19 2024 20.95 -0.15 -0.69% 21.14 21.16 20.87 6,114
Aug 16 2024 21.10 -0.03 -0.14% 20.84 21.10 20.84 1,654
Aug 15 2024 21.13 0.28 1.37% 21.00 21.13 21.00 1,428
Aug 14 2024 20.85 0.03 0.12% 20.82 20.85 20.82 1,116
Aug 13 2024 20.82 -0.04 -0.19% 20.85 20.85 20.81 944
Aug 12 2024 20.86 -0.35 -1.65% 21.18 21.18 20.84 2,199
Aug 09 2024 21.21 0.01 0.05% 21.08 21.34 21.08 1,001
Aug 08 2024 21.20 -0.13 -0.61% 21.32 21.32 21.09 950
Aug 07 2024 21.33 0.08 0.38% 21.26 21.33 21.01 2,466
Aug 06 2024 21.25 0.47 2.25% 20.94 21.25 20.90 3,217
Aug 05 2024 20.78 0.06 0.30% 20.76 20.86 20.58 3,290
Aug 02 2024 20.72 -0.55 -2.59% 21.10 21.26 20.72 2,334
Aug 01 2024 21.27 0.26 1.24% 21.04 21.30 21.00 2,702
Jul 31 2024 21.01 0.00 0.00% 21.01 21.01 21.01 0
Jul 30 2024 21.01 -0.09 -0.43% 21.20 21.20 21.00 1,247
Jul 29 2024 21.10 0.00 0.00% 21.09 21.10 21.06 1,575
Jul 26 2024 21.10 0.25 1.20% 20.80 21.10 20.80 1,106
Jul 25 2024 20.85 -0.35 -1.65% 21.05 21.05 20.44 5,667
Jul 24 2024 21.20 0.15 0.69% 21.39 21.39 21.18 250
Jul 23 2024 21.05 -0.45 -2.07% 21.50 21.50 21.05 1,101
Jul 22 2024 21.50 0.00 0.00% 21.56 22.35 21.47 2,976
Jul 19 2024 21.50 0.00 0.00% 21.50 21.50 21.50 600
Jul 18 2024 21.50 0.00 0.00% 21.25 21.50 21.25 126
Jul 17 2024 21.50 0.16 0.75% 21.48 23.26 21.48 13,916
Jul 16 2024 21.34 0.74 3.59% 20.64 21.36 20.64 1,177
Jul 15 2024 20.60 0.15 0.73% 20.60 20.60 20.60 948
Jul 12 2024 20.45 0.00 -0.01% 20.47 20.47 20.45 439
Jul 11 2024 20.45 -0.05 -0.24% 20.48 20.48 20.45 2,621
Jul 10 2024 20.50 0.03 0.16% 20.47 20.55 20.47 1,043
Jul 09 2024 20.47 0.22 1.10% 20.47 20.47 20.47 205
Jul 08 2024 20.25 0.04 0.18% 20.21 20.25 20.21 363
Jul 05 2024 20.21 0.11 0.55% 20.50 20.51 20.21 634
Jul 03 2024 20.10 -0.17 -0.86% 20.41 20.41 20.10 628
Jul 02 2024 20.27 0.27 1.37% 19.85 20.48 19.85 1,160
Jul 01 2024 20.00 -0.03 -0.15% 20.06 20.06 19.87 4,205
Jun 28 2024 20.03 -0.02 -0.10% 20.05 20.24 20.00 3,158
Jun 27 2024 20.05 -0.10 -0.50% 20.15 20.15 20.05 1,390
Jun 26 2024 20.15 -0.01 -0.05% 20.15 20.15 20.11 1,813
Jun 25 2024 20.16 -0.09 -0.44% 20.50 20.50 20.16 3,313
Jun 24 2024 20.25 0.02 0.10% 20.18 20.26 20.18 8,715
Jun 21 2024 20.23 -0.01 -0.05% 20.08 20.25 20.06 3,637

Your Recent History

Delayed Upgrade Clock