Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 5.692 5.744 5.572 5.598 88,527 -0.10(-1.80%)
Mar 29, 2012 5.709 5.709 5.581 5.701 96,066 -0.03(-0.60%)
Mar 28, 2012 5.880 5.880 5.702 5.735 62,742 -0.11(-1.90%)
Mar 27, 2012 5.863 5.923 5.735 5.846 265,674 +0.03(+0.59%)
Mar 26, 2012 5.779 5.837 5.771 5.812 337,723 +0.03(+0.57%)
Mar 23, 2012 5.804 5.829 5.721 5.779 84,723 -0.02(-0.43%)
Mar 22, 2012 5.705 5.837 5.672 5.804 225,055 +0.13(+2.33%)
Mar 21, 2012 5.713 5.746 5.663 5.672 156,874 +0.02(+0.44%)
Mar 20, 2012 5.663 5.705 5.606 5.647 197,297 +0.03(+0.59%)
Mar 19, 2012 5.498 5.672 5.490 5.614 197,676 +0.12(+2.26%)
Mar 16, 2012 5.482 5.556 5.366 5.490 230,898 -0.01(-0.15%)
Mar 15, 2012 5.548 5.614 5.465 5.498 143,027 -0.06(-1.04%)
Mar 14, 2012 5.440 5.573 5.440 5.556 172,095 +0.11(+1.97%)
Mar 13, 2012 5.209 5.522 5.201 5.449 324,198 +0.20(+3.77%)
Mar 12, 2012 5.482 5.531 5.160 5.251 522,489 -0.23(-4.22%)
Mar 09, 2012 5.614 5.622 4.764 5.482 903,239 -0.34(-5.82%)
Mar 08, 2012 5.845 5.853 5.729 5.820 290,718 +0.00(+0.00%)
Mar 07, 2012 5.886 5.895 5.820 5.820 119,519 -0.02(-0.42%)
Mar 06, 2012 5.870 5.870 5.820 5.845 131,841 -0.03(-0.56%)
Mar 05, 2012 5.837 5.878 5.804 5.878 300,626 +0.07(+1.28%)
Mar 02, 2012 5.845 5.853 5.795 5.804 226,566 -0.02(-0.28%)
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.