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 (%)
Jul 31, 2012 6.139 6.139 6.005 6.050 964,118 -0.05(-0.87%)
Jul 30, 2012 6.139 6.139 6.059 6.103 446,128 +0.00(+0.00%)
Jul 27, 2012 6.085 6.103 6.050 6.103 550,190 +0.05(+0.88%)
Jul 26, 2012 6.139 6.139 6.050 6.050 632,152 +0.01(+0.15%)
Jul 25, 2012 6.085 6.085 6.032 6.041 320,058 +0.01(+0.15%)
Jul 24, 2012 6.041 6.059 5.996 6.032 293,075 +0.00(+0.00%)
Jul 23, 2012 6.085 6.085 5.987 6.032 397,446 -0.02(-0.29%)
Jul 20, 2012 6.050 6.085 6.005 6.050 301,859 +0.04(+0.59%)
Jul 19, 2012 6.094 6.094 6.005 6.014 362,776 -0.07(-1.17%)
Jul 18, 2012 6.103 6.103 6.059 6.085 215,583 +0.00(+0.00%)
Jul 17, 2012 6.139 6.139 6.067 6.085 479,894 -0.03(-0.44%)
Jul 16, 2012 6.094 6.139 6.005 6.112 507,811 +0.03(+0.44%)
Jul 13, 2012 5.996 6.112 5.970 6.085 771,589 +0.09(+1.48%)
Jul 12, 2012 5.925 6.023 5.907 5.996 3,220,116 -0.09(-1.46%)
Jul 11, 2012 6.139 6.147 6.041 6.085 434,832 +0.01(+0.15%)
Jul 10, 2012 6.272 6.272 6.005 6.076 527,291 -0.14(-2.29%)
Jul 09, 2012 6.183 6.294 6.165 6.219 371,478 +0.02(+0.29%)
Jul 06, 2012 6.245 6.317 6.192 6.201 273,255 -0.06(-0.99%)
Jul 05, 2012 6.290 6.308 6.236 6.263 225,321 -0.04(-0.57%)
Jul 03, 2012 6.290 6.317 6.245 6.299 114,372 +0.01(+0.14%)
Jul 02, 2012 6.299 6.334 6.228 6.290 262,480 +0.02(+0.35%)
Jun 29, 2012 6.174 6.281 6.104 6.268 286,411 +0.10(+1.66%)
Jun 28, 2012 6.147 6.210 6.139 6.165 169,034 -0.01(-0.14%)
Jun 27, 2012 6.156 6.210 6.139 6.174 270,339 +0.04(+0.73%)
Jun 26, 2012 6.094 6.139 5.907 6.130 360,835 +0.01(+0.15%)
Jun 25, 2012 6.103 6.183 6.059 6.121 375,106 +0.04(+0.58%)
Jun 22, 2012 6.147 6.165 6.041 6.085 2,981,223 -0.03(-0.44%)
Jun 21, 2012 6.094 6.139 5.987 6.112 402,333 +0.01(+0.15%)
Jun 20, 2012 6.077 6.124 6.069 6.103 479,417 +0.05(+0.85%)
Jun 19, 2012 6.035 6.094 6.009 6.052 512,967 +0.03(+0.57%)
Jun 18, 2012 5.872 6.035 5.859 6.017 513,696 +0.18(+3.08%)
Jun 15, 2012 5.863 5.872 5.821 5.838 164,923 -0.03(-0.44%)
Jun 14, 2012 5.795 5.863 5.752 5.863 289,370 +0.08(+1.33%)
Jun 13, 2012 5.701 5.812 5.688 5.786 332,093 +0.09(+1.65%)
Jun 12, 2012 5.744 5.777 5.675 5.692 274,718 -0.06(-1.04%)
Jun 11, 2012 5.752 5.821 5.735 5.752 368,925 +0.02(+0.30%)
Jun 08, 2012 5.692 5.752 5.649 5.735 202,489 +0.04(+0.75%)
Jun 07, 2012 5.701 5.701 5.649 5.692 193,816 +0.00(+0.00%)
Jun 06, 2012 5.692 5.709 5.607 5.692 323,396 +0.00(+0.00%)
Jun 05, 2012 5.641 5.692 5.615 5.692 181,451 +0.05(+0.91%)
Jun 04, 2012 5.684 5.692 5.598 5.641 262,219 -0.06(-1.05%)
Jun 01, 2012 5.692 5.701 5.607 5.701 144,551 +0.00(+0.00%)
May 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
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.