Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2014 9.202 9.214 9.070 9.082 1,266,200 -0.13(-1.44%)
Jul 30, 2014 9.311 9.347 9.202 9.214 804,848 -0.10(-1.03%)
Jul 29, 2014 9.371 9.371 9.287 9.311 557,514 -0.02(-0.26%)
Jul 28, 2014 9.287 9.335 9.263 9.335 734,396 +0.08(+0.91%)
Jul 25, 2014 9.238 9.263 9.190 9.251 601,343 +0.05(+0.52%)
Jul 24, 2014 9.263 9.287 9.190 9.202 548,654 -0.06(-0.65%)
Jul 23, 2014 9.263 9.299 9.226 9.263 319,902 +0.05(+0.52%)
Jul 22, 2014 9.166 9.335 9.166 9.214 806,643 +0.02(+0.26%)
Jul 21, 2014 9.263 9.299 9.172 9.190 483,709 -0.06(-0.65%)
Jul 18, 2014 9.142 9.275 9.130 9.251 571,636 +0.08(+0.92%)
Jul 17, 2014 9.238 9.263 9.142 9.166 606,025 -0.06(-0.65%)
Jul 16, 2014 9.263 9.287 9.190 9.226 730,474 -0.02(-0.26%)
Jul 15, 2014 9.299 9.323 9.178 9.251 555,585 -0.02(-0.26%)
Jul 14, 2014 9.202 9.299 9.166 9.275 519,865 +0.12(+1.31%)
Jul 11, 2014 9.251 9.311 9.154 9.154 949,545 -0.08(-0.91%)
Jul 10, 2014 9.142 9.269 9.142 9.238 721,937 +0.05(+0.52%)
Jul 09, 2014 9.190 9.238 9.148 9.190 478,200 +0.00(+0.00%)
Jul 08, 2014 9.130 9.238 9.121 9.190 710,481 +0.06(+0.66%)
Jul 07, 2014 9.142 9.178 9.082 9.130 1,026,464 -0.06(-0.65%)
Jul 03, 2014 9.178 9.190 9.190 9.190 737,784 -0.14(-1.55%)
Jul 02, 2014 9.347 9.371 9.226 9.335 1,055,846 -0.01(-0.13%)
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.