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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 9.563 9.599 9.599 9.599 724,234 +0.02(+0.25%)
Aug 28, 2014 9.623 9.623 9.551 9.575 554,861 -0.02(-0.25%)
Aug 27, 2014 9.623 9.668 9.551 9.599 898,935 -0.06(-0.62%)
Aug 26, 2014 9.611 9.672 9.599 9.659 547,726 +0.05(+0.50%)
Aug 25, 2014 9.599 9.623 9.563 9.611 561,304 +0.06(+0.63%)
Aug 22, 2014 9.587 9.599 9.515 9.551 547,269 -0.01(-0.13%)
Aug 21, 2014 9.527 9.611 9.527 9.563 526,877 +0.05(+0.51%)
Aug 20, 2014 9.587 9.611 9.503 9.515 737,735 -0.05(-0.50%)
Aug 19, 2014 9.647 9.647 9.494 9.563 1,302,086 -0.07(-0.75%)
Aug 18, 2014 9.672 9.672 9.575 9.635 751,187 -0.03(-0.27%)
Aug 15, 2014 9.623 9.684 9.575 9.661 578,830 +0.09(+0.90%)
Aug 14, 2014 9.575 9.647 9.575 9.575 470,616 -0.02(-0.25%)
Aug 13, 2014 9.563 9.599 9.539 9.599 574,625 +0.06(+0.63%)
Aug 12, 2014 9.551 9.587 9.515 9.539 514,588 -0.01(-0.13%)
Aug 11, 2014 9.563 9.611 9.503 9.551 794,503 +0.04(+0.38%)
Aug 08, 2014 9.431 9.491 9.401 9.515 762,721 +0.05(+0.51%)
Aug 07, 2014 9.455 9.515 9.395 9.467 567,877 +0.01(+0.13%)
Aug 06, 2014 9.563 9.563 9.347 9.455 1,339,366 +0.20(+2.21%)
Aug 05, 2014 9.263 9.359 9.202 9.251 536,553 -0.04(-0.39%)
Aug 04, 2014 9.251 9.287 9.202 9.287 619,005 +0.10(+1.05%)
Aug 01, 2014 9.094 9.226 9.082 9.190 580,966 +0.11(+1.19%)
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%)
Jul 01, 2014 9.371 9.467 9.347 9.347 1,027,493 -0.05(-0.51%)
Jun 30, 2014 9.407 9.455 9.347 9.395 929,577 -0.04(-0.38%)
Jun 27, 2014 9.419 9.467 9.347 9.431 1,524,547 +0.00(+0.00%)
Jun 26, 2014 9.311 9.491 9.202 9.431 1,513,080 +0.10(+1.03%)
Jun 25, 2014 9.358 9.381 9.253 9.335 1,564,540 -0.01(-0.12%)
Jun 24, 2014 9.463 9.463 9.346 9.346 1,257,795 -0.09(-0.99%)
Jun 23, 2014 9.463 9.474 9.439 9.439 749,489 +0.01(+0.12%)
Jun 20, 2014 9.474 9.474 9.404 9.428 1,158,951 -0.01(-0.12%)
Jun 19, 2014 9.463 9.497 9.428 9.439 1,371,441 +0.00(+0.00%)
Jun 18, 2014 9.346 9.439 9.346 9.439 644,509 +0.08(+0.87%)
Jun 17, 2014 9.370 9.416 9.311 9.358 785,922 +0.01(+0.12%)
Jun 16, 2014 9.393 9.451 9.346 9.346 952,785 -0.05(-0.50%)
Jun 13, 2014 9.416 9.428 9.358 9.393 553,572 +0.00(+0.00%)
Jun 12, 2014 9.416 9.428 9.370 9.393 597,504 -0.02(-0.25%)
Jun 11, 2014 9.404 9.416 9.381 9.416 556,955 +0.02(+0.25%)
Jun 10, 2014 9.451 9.451 9.323 9.393 804,388 +0.03(+0.37%)
Jun 06, 2014 9.300 9.358 9.277 9.358 832,626 +0.07(+0.75%)
Jun 05, 2014 9.195 9.288 9.172 9.288 597,795 +0.10(+1.14%)
Jun 04, 2014 9.184 9.230 9.114 9.184 884,795 -0.01(-0.13%)
Jun 03, 2014 9.288 9.288 9.149 9.195 1,324,889 -0.02(-0.25%)
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.