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

New York Mtge Trust (NQ: NYMT )

6.150 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2013 7.378 7.568 7.329 7.518 1,599,028 +0.19(+2.59%)
Mar 27, 2013 7.279 7.339 7.179 7.329 1,229,674 +0.05(+0.68%)
Mar 26, 2013 7.448 7.448 7.199 7.279 1,330,695 -0.03(-0.41%)
Mar 25, 2013 7.289 7.328 7.193 7.309 2,493,836 +0.07(+0.93%)
Mar 22, 2013 7.222 7.280 7.213 7.241 2,070,816 +0.06(+0.80%)
Mar 21, 2013 7.222 7.241 7.145 7.184 1,187,540 +0.06(+0.81%)
Mar 20, 2013 7.174 7.213 7.068 7.126 1,453,410 +0.07(+0.95%)
Mar 19, 2013 7.116 7.213 7.020 7.059 2,207,423 +0.08(+1.10%)
Mar 18, 2013 7.126 7.174 6.924 6.982 2,653,262 -0.29(-3.97%)
Mar 15, 2013 7.155 7.309 7.116 7.270 2,539,930 +0.17(+2.44%)
Mar 14, 2013 6.991 7.126 6.962 7.097 2,622,608 +0.14(+2.07%)
Mar 13, 2013 6.962 6.982 6.914 6.953 1,388,109 +0.03(+0.42%)
Mar 12, 2013 6.924 6.962 6.895 6.924 1,079,503 +0.03(+0.42%)
Mar 11, 2013 6.876 6.943 6.857 6.895 1,250,350 +0.06(+0.84%)
Mar 08, 2013 6.924 6.943 6.828 6.837 753,324 -0.02(-0.28%)
Mar 07, 2013 6.770 6.876 6.741 6.857 998,367 +0.13(+1.86%)
Mar 06, 2013 6.847 6.847 6.732 6.732 1,420,210 -0.14(-2.10%)
Mar 05, 2013 6.847 6.905 6.809 6.876 1,173,248 +0.07(+0.99%)
Mar 04, 2013 6.818 6.847 6.780 6.809 1,239,174 +0.00(+0.00%)
Mar 01, 2013 6.751 6.809 6.732 6.809 681,576 +0.04(+0.63%)
Feb 28, 2013 6.645 6.799 6.645 6.766 1,234,607 +0.11(+1.68%)
Feb 27, 2013 6.674 6.703 6.645 6.655 581,712 +0.03(+0.44%)
Feb 26, 2013 6.684 6.684 6.597 6.626 550,798 +0.00(+0.00%)
Feb 22, 2013 6.674 6.674 6.587 6.626 639,068 +0.01(+0.22%)
Feb 21, 2013 6.578 6.684 6.559 6.611 917,315 +0.03(+0.51%)
Feb 20, 2013 6.722 6.732 6.578 6.578 1,154,178 -0.10(-1.44%)
Feb 19, 2013 6.703 6.732 6.655 6.674 1,281,560 +0.02(+0.29%)
Feb 15, 2013 6.684 6.712 6.636 6.655 598,955 -0.02(-0.29%)
Feb 14, 2013 6.674 6.684 6.626 6.674 619,131 +0.01(+0.14%)
Feb 13, 2013 6.674 6.684 6.616 6.664 776,113 +0.02(+0.29%)
Feb 12, 2013 6.664 6.703 6.616 6.645 671,567 -0.02(-0.29%)
Feb 11, 2013 6.626 6.664 6.607 6.664 776,918 +0.07(+1.02%)
Feb 08, 2013 6.626 6.645 6.559 6.597 847,484 +0.00(+0.00%)
Feb 07, 2013 6.655 6.664 6.587 6.597 814,945 -0.06(-0.87%)
Feb 06, 2013 6.636 6.655 6.578 6.655 995,335 +0.01(+0.14%)
Feb 04, 2013 6.876 6.895 6.587 6.645 3,056,984 -0.17(-2.54%)
Feb 01, 2013 6.818 6.857 6.780 6.818 1,743,387 +0.09(+1.29%)
Jan 31, 2013 6.732 6.780 6.693 6.732 1,974,955 +0.03(+0.43%)
Jan 30, 2013 6.655 6.722 6.645 6.703 1,523,693 +0.05(+0.72%)
Jan 29, 2013 6.655 6.674 6.597 6.655 1,807,956 +0.02(+0.29%)
Jan 28, 2013 6.664 6.685 6.587 6.636 1,826,660 +0.00(+0.00%)
Jan 25, 2013 6.712 6.722 6.626 6.636 1,645,815 +0.00(+0.00%)
Jan 24, 2013 6.645 6.712 6.616 6.636 1,681,648 +0.02(+0.29%)
Jan 23, 2013 6.693 6.703 6.578 6.616 2,381,388 +0.01(+0.15%)
Jan 22, 2013 6.539 6.693 6.530 6.607 2,838,032 +0.13(+2.08%)
Jan 18, 2013 6.472 6.510 6.443 6.472 585,945 +0.00(+0.00%)
Jan 17, 2013 6.434 6.482 6.405 6.472 627,012 +0.07(+1.05%)
Jan 16, 2013 6.405 6.443 6.385 6.405 333,959 +0.01(+0.15%)
Jan 15, 2013 6.395 6.414 6.366 6.395 700,327 -0.01(-0.15%)
Jan 14, 2013 6.434 6.443 6.366 6.405 733,580 -0.02(-0.30%)
Jan 11, 2013 6.434 6.434 6.385 6.424 475,450 +0.04(+0.60%)
Jan 10, 2013 6.434 6.443 6.357 6.385 455,650 -0.03(-0.45%)
Jan 09, 2013 6.385 6.424 6.366 6.414 487,867 +0.06(+0.91%)
Jan 08, 2013 6.395 6.405 6.357 6.357 350,350 -0.03(-0.45%)
Jan 07, 2013 6.434 6.443 6.347 6.385 773,147 +0.03(+0.45%)
Jan 04, 2013 6.347 6.414 6.337 6.357 535,764 +0.02(+0.30%)
Jan 03, 2013 6.193 6.424 6.193 6.337 1,181,217 +0.11(+1.70%)
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.