Skip to main content

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.976 4.992 4.944 4.992 4,014,588 +0.02(+0.32%)
Oct 30, 2019 4.952 4.976 4.928 4.976 1,976,962 +0.02(+0.48%)
Oct 29, 2019 4.944 4.960 4.920 4.952 2,994,026 +0.01(+0.16%)
Oct 28, 2019 4.920 4.952 4.920 4.944 3,156,595 +0.03(+0.65%)
Oct 25, 2019 4.952 4.952 4.912 4.912 2,282,830 -0.02(-0.32%)
Oct 24, 2019 4.968 4.968 4.920 4.928 2,306,433 -0.04(-0.80%)
Oct 23, 2019 4.968 4.976 4.944 4.968 3,358,160 +0.01(+0.16%)
Oct 22, 2019 4.944 4.968 4.936 4.960 2,214,558 +0.02(+0.32%)
Oct 21, 2019 4.944 4.960 4.936 4.944 2,347,421 +0.01(+0.16%)
Oct 18, 2019 4.920 4.936 4.912 4.936 2,212,353 +0.02(+0.32%)
Oct 17, 2019 4.904 4.920 4.896 4.920 2,029,179 +0.01(+0.16%)
Oct 16, 2019 4.904 4.912 4.880 4.912 1,852,494 +0.02(+0.33%)
Oct 15, 2019 4.880 4.920 4.864 4.896 2,747,653 +0.02(+0.49%)
Oct 14, 2019 4.848 4.872 4.824 4.872 1,583,762 +0.02(+0.49%)
Oct 11, 2019 4.840 4.864 4.832 4.848 2,108,896 +0.03(+0.58%)
Oct 10, 2019 4.816 4.840 4.809 4.820 1,930,651 +0.00(+0.08%)
Oct 09, 2019 4.816 4.824 4.793 4.816 2,018,966 +0.02(+0.33%)
Oct 08, 2019 4.824 4.824 4.793 4.801 1,986,090 -0.03(-0.66%)
Oct 07, 2019 4.809 4.840 4.809 4.832 2,081,107 +0.01(+0.17%)
Oct 04, 2019 4.809 4.824 4.793 4.824 1,526,150 +0.02(+0.33%)
Oct 03, 2019 4.785 4.809 4.761 4.809 2,690,959 +0.00(+0.00%)
Oct 02, 2019 4.816 4.824 4.769 4.809 3,066,069 -0.02(-0.33%)
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.