Indicators

New York Mtge Trust (NQ: NYMT )

5.869 +0.099 (+1.71%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.184	6.359	6.184	6.322	3,445,761	+0.15(+2.39%)
Oct 26, 2012	6.239	6.174	6.174	6.174	1,165,104	-0.03(-0.45%)
Oct 25, 2012	6.387	6.387	6.184	6.202	763,649	+0.01(+0.15%)
Oct 24, 2012	6.137	6.239	6.082	6.193	737,098	+0.08(+1.36%)
Oct 23, 2012	6.184	6.184	6.045	6.110	827,342	-0.00(-0.08%)
Oct 19, 2012	6.193	6.216	6.091	6.114	1,115,416	-0.09(-1.41%)
Oct 18, 2012	6.257	6.267	6.193	6.202	1,081,506	-0.03(-0.44%)
Oct 17, 2012	6.137	6.257	6.101	6.230	1,703,936	+0.15(+2.43%)
Oct 16, 2012	5.981	6.091	5.981	6.082	1,413,978	+0.12(+2.01%)
Oct 15, 2012	6.257	6.257	5.759	5.962	5,817,709	-0.27(-4.30%)
Oct 12, 2012	6.340	6.340	6.230	6.230	1,874,666	-0.08(-1.32%)
Oct 11, 2012	6.322	6.359	6.294	6.313	1,017,934	+0.03(+0.44%)
Oct 10, 2012	6.387	6.405	6.230	6.285	3,824,795	-0.11(-1.73%)
Oct 09, 2012	6.497	6.497	6.377	6.396	1,702,370	-0.07(-1.14%)
Oct 08, 2012	6.460	6.479	6.424	6.470	1,761,731	+0.03(+0.43%)
Oct 05, 2012	6.414	6.460	6.387	6.442	1,665,909	+0.04(+0.58%)
Oct 04, 2012	6.424	6.424	6.387	6.405	2,208,168	+0.02(+0.29%)
Oct 03, 2012	6.359	6.424	6.331	6.387	23,175,572	-0.17(-2.54%)
Oct 02, 2012	6.599	6.636	6.516	6.553	1,278,106	-0.01(-0.14%)

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.