Indicators

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.94	15.14	14.93	15.04	3,032,106	+0.10(+0.65%)
Jun 27, 2019	14.90	14.94	14.85	14.94	552,797	+0.10(+0.65%)
Jun 26, 2019	14.92	14.99	14.82	14.85	799,057	-0.02(-0.16%)
Jun 25, 2019	14.99	14.99	14.87	14.87	519,658	-0.15(-0.97%)
Jun 24, 2019	15.04	15.07	14.94	15.02	695,354	+0.05(+0.32%)
Jun 21, 2019	15.09	15.14	14.94	14.97	1,669,266	-0.15(-0.96%)
Jun 20, 2019	15.04	15.14	15.00	15.11	1,097,670	+0.09(+0.63%)
Jun 19, 2019	14.88	15.02	14.83	15.02	939,192	+0.19(+1.27%)
Jun 18, 2019	14.90	14.90	14.71	14.83	767,500	+0.05(+0.32%)
Jun 17, 2019	14.81	14.90	14.74	14.79	1,108,332	+0.05(+0.32%)
Jun 14, 2019	14.74	14.81	14.71	14.74	800,654	+0.00(+0.00%)
Jun 13, 2019	14.76	14.79	14.64	14.74	779,284	+0.05(+0.32%)
Jun 12, 2019	14.55	14.69	14.53	14.69	1,057,681	+0.19(+1.30%)
Jun 11, 2019	14.50	14.55	14.39	14.50	560,713	+0.02(+0.16%)
Jun 10, 2019	14.55	14.55	14.39	14.48	615,649	-0.02(-0.16%)
Jun 07, 2019	14.55	14.57	14.39	14.50	551,056	-0.02(-0.16%)
Jun 06, 2019	14.50	14.55	14.43	14.53	602,219	+0.07(+0.49%)
Jun 05, 2019	14.57	14.60	14.41	14.46	420,793	-0.07(-0.49%)
Jun 04, 2019	14.55	14.57	14.39	14.53	638,928	+0.09(+0.65%)

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.