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 31, 2016 7.356 7.513 7.294 7.435 495,624 +0.05(+0.64%)
Mar 30, 2016 7.372 7.545 7.357 7.388 413,098 +0.02(+0.21%)
Mar 29, 2016 7.168 7.435 7.153 7.372 640,809 +0.20(+2.84%)
Mar 28, 2016 7.058 7.215 6.980 7.168 444,949 +0.11(+1.56%)
Mar 24, 2016 7.074 7.058 7.058 7.058 527,303 -0.13(-1.75%)
Mar 23, 2016 7.482 7.639 7.184 7.184 891,321 -0.30(-3.98%)
Mar 22, 2016 7.557 7.639 7.437 7.482 1,418,415 -0.03(-0.40%)
Mar 21, 2016 7.392 7.587 7.377 7.512 1,212,220 +0.54(+7.71%)
Mar 18, 2016 7.153 7.168 6.974 6.974 939,101 -0.12(-1.68%)
Mar 17, 2016 6.750 7.109 6.750 7.094 804,543 +0.39(+5.79%)
Mar 16, 2016 6.631 6.765 6.601 6.705 407,954 +0.07(+1.13%)
Mar 15, 2016 6.676 6.750 6.571 6.631 460,025 -0.12(-1.77%)
Mar 14, 2016 6.705 6.771 6.586 6.750 334,833 +0.07(+1.12%)
Mar 11, 2016 6.511 6.690 6.496 6.676 357,555 +0.12(+1.82%)
Mar 10, 2016 6.720 6.750 6.452 6.556 364,412 -0.13(-2.01%)
Mar 09, 2016 6.765 6.825 6.631 6.690 349,868 -0.01(-0.22%)
Mar 08, 2016 6.959 6.999 6.690 6.705 554,208 -0.25(-3.65%)
Mar 07, 2016 6.810 7.034 6.795 6.959 483,936 +0.18(+2.64%)
Mar 04, 2016 6.676 6.900 6.646 6.780 728,013 +0.13(+2.02%)
Mar 03, 2016 6.347 6.717 6.347 6.646 739,620 +0.28(+4.46%)
Mar 02, 2016 6.287 6.407 6.228 6.362 539,661 +0.07(+1.19%)
Mar 01, 2016 6.332 6.377 6.198 6.287 507,780 +0.04(+0.72%)
Feb 29, 2016 5.989 6.287 5.974 6.242 900,227 +0.30(+5.03%)
Feb 26, 2016 6.257 6.328 5.899 5.944 1,514,856 -0.27(-4.33%)
Feb 25, 2016 6.033 6.228 5.974 6.213 885,030 +0.15(+2.46%)
Feb 24, 2016 6.422 6.422 5.809 6.063 2,351,718 -1.52(-20.08%)
Feb 23, 2016 7.437 7.616 7.392 7.587 547,916 +0.16(+2.21%)
Feb 22, 2016 7.362 7.452 7.303 7.422 530,121 +0.15(+2.05%)
Feb 19, 2016 7.273 7.333 7.198 7.273 271,343 -0.01(-0.20%)
Feb 18, 2016 7.243 7.318 7.198 7.288 300,097 +0.04(+0.62%)
Feb 17, 2016 7.153 7.303 7.138 7.243 403,971 +0.10(+1.46%)
Feb 16, 2016 7.034 7.153 6.944 7.138 412,896 +0.25(+3.69%)
Feb 12, 2016 6.705 6.885 6.885 6.885 362,794 +0.21(+3.13%)
Feb 11, 2016 6.750 6.813 6.571 6.676 409,008 -0.18(-2.61%)
Feb 10, 2016 6.929 7.019 6.825 6.855 303,126 -0.03(-0.43%)
Feb 09, 2016 7.049 7.079 6.810 6.885 510,759 -0.22(-3.15%)
Feb 08, 2016 7.094 7.168 6.914 7.109 580,697 -0.06(-0.83%)
Feb 05, 2016 7.273 7.288 7.168 7.168 411,434 -0.09(-1.23%)
Feb 04, 2016 7.168 7.362 7.153 7.258 439,098 +0.07(+1.04%)
Feb 03, 2016 7.094 7.198 6.929 7.183 544,442 +0.15(+2.12%)
Feb 02, 2016 7.064 7.079 6.885 7.034 350,676 -0.09(-1.26%)
Feb 01, 2016 7.213 7.243 7.034 7.124 450,939 -0.10(-1.45%)
Jan 29, 2016 6.929 7.228 6.929 7.228 939,892 +0.31(+4.54%)
Jan 28, 2016 6.870 7.049 6.825 6.914 387,172 +0.07(+1.09%)
Jan 27, 2016 6.974 7.026 6.780 6.840 542,086 -0.13(-1.82%)
Jan 26, 2016 6.690 6.998 6.616 6.967 720,978 +0.35(+5.30%)
Jan 25, 2016 6.989 7.079 6.616 6.616 786,571 -0.24(-3.49%)
Jan 22, 2016 6.519 6.862 6.481 6.855 715,506 +0.37(+5.76%)
Jan 21, 2016 6.317 6.631 6.317 6.481 556,886 +0.04(+0.70%)
Jan 20, 2016 6.347 6.481 5.705 6.437 1,857,889 +0.01(+0.23%)
Jan 19, 2016 6.780 6.944 6.347 6.422 1,532,565 -0.51(-7.33%)
Jan 15, 2016 7.138 6.929 6.929 6.929 1,323,953 -0.34(-4.62%)
Jan 14, 2016 7.258 7.377 7.019 7.265 984,775 -0.01(-0.10%)
Jan 13, 2016 7.661 7.751 7.198 7.273 1,146,409 -0.40(-5.25%)
Jan 12, 2016 7.825 7.885 7.579 7.676 774,622 -0.10(-1.34%)
Jan 11, 2016 7.915 7.990 7.766 7.781 526,723 -0.09(-1.14%)
Jan 08, 2016 7.945 8.124 7.870 7.870 422,455 -0.06(-0.75%)
Jan 07, 2016 8.094 8.199 7.930 7.930 533,345 -0.30(-3.63%)
Jan 06, 2016 8.124 8.311 8.079 8.229 338,721 +0.04(+0.55%)
Jan 05, 2016 8.020 8.229 7.945 8.184 403,799 +0.19(+2.43%)
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.