Indicators

New York Mtge Trust (NQ: NYMT )

5.835 +0.065 (+1.13%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.69	13.69	13.32	13.41	813,966	-0.21(-1.51%)
Dec 28, 2018	13.55	13.73	13.50	13.62	664,831	+0.14(+1.01%)
Dec 27, 2018	13.34	13.48	13.03	13.48	802,389	+0.09(+0.68%)
Dec 26, 2018	12.80	13.41	12.80	13.39	782,600	+0.59(+4.63%)
Dec 24, 2018	13.18	13.18	12.71	12.80	750,377	-0.43(-3.27%)
Dec 21, 2018	13.28	13.64	13.14	13.23	3,831,945	+0.02(+0.17%)
Dec 20, 2018	13.55	13.64	13.09	13.21	1,423,029	-0.36(-2.68%)
Dec 19, 2018	13.59	13.78	13.55	13.57	981,008	-0.07(-0.50%)
Dec 18, 2018	13.69	13.87	13.59	13.64	806,142	+0.07(+0.50%)
Dec 17, 2018	13.82	14.10	13.55	13.57	1,471,766	-0.23(-1.65%)
Dec 14, 2018	13.75	13.87	13.71	13.80	485,086	+0.05(+0.33%)
Dec 13, 2018	13.73	13.86	13.64	13.75	941,563	+0.14(+1.00%)
Dec 12, 2018	13.77	13.77	13.60	13.62	995,130	-0.11(-0.80%)
Dec 11, 2018	13.77	13.77	13.62	13.73	749,800	+0.04(+0.32%)
Dec 10, 2018	13.73	13.75	13.57	13.68	1,355,462	+0.04(+0.32%)
Dec 07, 2018	13.66	13.68	13.55	13.64	359,712	+0.02(+0.16%)
Dec 06, 2018	13.44	13.62	13.33	13.62	528,841	+0.18(+1.31%)
Dec 04, 2018	13.68	13.68	13.42	13.44	392,388	-0.22(-1.61%)

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.