Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.550 +0.050 (+0.91%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 19, 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.