Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	5.674	5.674	5.614	5.652	140,065	-0.03(-0.53%)
Jun 29, 2011	5.667	5.690	5.621	5.682	221,878	+0.04(+0.67%)
Jun 28, 2011	5.690	5.716	5.614	5.644	1,276,223	-0.33(-5.46%)
Jun 27, 2011	6.054	6.054	5.879	5.970	220,230	-0.05(-0.76%)
Jun 24, 2011	5.872	6.046	5.872	6.016	266,852	+0.08(+1.41%)
Jun 23, 2011	5.765	5.977	5.705	5.932	536,213	+0.25(+4.41%)
Jun 22, 2011	5.310	5.765	5.310	5.682	468,293	+0.46(+8.71%)
Jun 21, 2011	5.219	5.265	5.181	5.227	26,557	+0.06(+1.17%)
Jun 20, 2011	5.166	5.212	5.045	5.166	17,587	+0.09(+1.79%)
Jun 17, 2011	5.052	5.083	5.022	5.075	30,205	+0.08(+1.52%)
Jun 16, 2011	5.022	5.022	4.969	4.999	26,168	-0.06(-1.20%)
Jun 15, 2011	5.075	5.151	4.931	5.060	81,799	+0.00(+0.00%)
Jun 14, 2011	5.121	5.159	5.045	5.060	60,511	-0.07(-1.33%)
Jun 13, 2011	5.197	5.295	5.052	5.128	63,199	-0.06(-1.17%)
Jun 10, 2011	5.280	5.310	5.121	5.189	55,453	-0.06(-1.16%)
Jun 09, 2011	5.257	5.325	5.174	5.250	45,538	+0.05(+1.02%)
Jun 08, 2011	5.052	5.454	5.014	5.197	138,561	-0.24(-4.33%)
Jun 07, 2011	5.410	5.468	5.299	5.432	126,569	+0.06(+1.10%)
Jun 06, 2011	5.513	5.572	5.373	5.373	198,455	-0.04(-0.68%)

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.