Indicators

New York Mtge Trust (NQ: NYMT )

5.770 -0.330 (-5.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.280	4.324	4.222	4.286	60,072	-0.03(-0.59%)
Jan 28, 2010	4.229	4.401	4.222	4.312	34,607	+0.06(+1.51%)
Jan 27, 2010	4.254	4.395	4.216	4.248	38,279	+0.00(+0.00%)
Jan 26, 2010	4.190	4.318	4.171	4.248	74,179	+0.05(+1.22%)
Jan 25, 2010	4.350	4.414	4.094	4.197	133,473	-0.17(-3.81%)
Jan 22, 2010	4.254	4.442	4.158	4.363	126,617	+0.09(+2.10%)
Jan 21, 2010	4.356	4.356	4.222	4.273	70,301	-0.12(-2.63%)
Jan 20, 2010	4.446	4.446	4.344	4.388	62,441	-0.08(-1.72%)
Jan 19, 2010	4.465	4.465	4.395	4.465	39,960	+0.08(+1.90%)
Jan 15, 2010	4.446	4.382	4.382	4.382	30,482	-0.03(-0.58%)
Jan 14, 2010	4.356	4.452	4.356	4.408	78,022	+0.01(+0.29%)
Jan 13, 2010	4.395	4.408	4.222	4.395	121,945	-0.01(-0.15%)
Jan 12, 2010	4.241	4.401	4.222	4.401	92,853	+0.12(+2.69%)
Jan 11, 2010	4.408	4.446	4.222	4.286	147,518	-0.11(-2.47%)
Jan 08, 2010	4.446	4.446	4.395	4.395	84,081	-0.09(-2.00%)
Jan 07, 2010	4.478	4.510	4.452	4.484	65,257	-0.01(-0.28%)
Jan 06, 2010	4.478	4.510	4.427	4.497	80,746	-0.04(-0.99%)
Jan 05, 2010	4.478	4.638	4.395	4.542	267,538	-0.15(-3.14%)

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.