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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2016 9.145 9.364 9.051 9.333 716,643 +0.22(+2.41%)
May 27, 2016 9.066 9.113 9.113 9.113 529,088 +0.06(+0.69%)
May 26, 2016 9.019 9.074 8.972 9.051 297,047 +0.03(+0.35%)
May 25, 2016 8.972 9.019 8.862 9.019 278,230 +0.05(+0.52%)
May 24, 2016 8.909 8.988 8.862 8.972 323,825 +0.11(+1.24%)
May 23, 2016 8.752 8.862 8.721 8.862 305,467 +0.11(+1.25%)
May 20, 2016 8.862 8.862 8.690 8.752 445,992 -0.03(-0.36%)
May 19, 2016 8.721 8.815 8.674 8.784 461,522 +0.06(+0.72%)
May 18, 2016 8.784 8.964 8.643 8.721 375,718 -0.13(-1.42%)
May 17, 2016 8.925 9.019 8.785 8.847 762,947 -0.08(-0.88%)
May 16, 2016 8.925 9.019 8.831 8.925 420,010 +0.03(+0.35%)
May 13, 2016 8.862 8.862 8.737 8.894 506,826 -0.03(-0.35%)
May 12, 2016 8.956 9.003 8.835 8.925 302,141 -0.03(-0.35%)
May 11, 2016 8.956 9.066 8.894 8.956 349,618 +0.00(+0.00%)
May 10, 2016 9.003 9.003 8.785 8.956 362,246 +0.02(+0.18%)
May 09, 2016 8.690 8.972 8.596 8.941 605,144 +0.28(+3.26%)
May 06, 2016 8.360 8.690 8.360 8.658 438,566 +0.25(+2.99%)
May 05, 2016 8.203 8.502 8.188 8.407 627,693 +0.22(+2.68%)
May 04, 2016 7.796 8.235 7.796 8.188 622,295 +0.24(+2.96%)
May 03, 2016 8.078 8.078 7.835 7.953 539,135 -0.11(-1.36%)
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.