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 (%)
Jun 29, 2012 6.174 6.281 6.104 6.268 286,411 +0.10(+1.66%)
Jun 28, 2012 6.147 6.210 6.139 6.165 169,034 -0.01(-0.14%)
Jun 27, 2012 6.156 6.210 6.139 6.174 270,339 +0.04(+0.73%)
Jun 26, 2012 6.094 6.139 5.907 6.130 360,835 +0.01(+0.15%)
Jun 25, 2012 6.103 6.183 6.059 6.121 375,106 +0.04(+0.58%)
Jun 22, 2012 6.147 6.165 6.041 6.085 2,981,223 -0.03(-0.44%)
Jun 21, 2012 6.094 6.139 5.987 6.112 402,333 +0.01(+0.15%)
Jun 20, 2012 6.077 6.124 6.069 6.103 479,417 +0.05(+0.85%)
Jun 19, 2012 6.035 6.094 6.009 6.052 512,967 +0.03(+0.57%)
Jun 18, 2012 5.872 6.035 5.859 6.017 513,696 +0.18(+3.08%)
Jun 15, 2012 5.863 5.872 5.821 5.838 164,923 -0.03(-0.44%)
Jun 14, 2012 5.795 5.863 5.752 5.863 289,370 +0.08(+1.33%)
Jun 13, 2012 5.701 5.812 5.688 5.786 332,093 +0.09(+1.65%)
Jun 12, 2012 5.744 5.777 5.675 5.692 274,718 -0.06(-1.04%)
Jun 11, 2012 5.752 5.821 5.735 5.752 368,925 +0.02(+0.30%)
Jun 08, 2012 5.692 5.752 5.649 5.735 202,489 +0.04(+0.75%)
Jun 07, 2012 5.701 5.701 5.649 5.692 193,816 +0.00(+0.00%)
Jun 06, 2012 5.692 5.709 5.607 5.692 323,396 +0.00(+0.00%)
Jun 05, 2012 5.641 5.692 5.615 5.692 181,451 +0.05(+0.91%)
Jun 04, 2012 5.684 5.692 5.598 5.641 262,219 -0.06(-1.05%)
Jun 01, 2012 5.692 5.701 5.607 5.701 144,551 +0.00(+0.00%)
May 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
May 01, 2012 5.915 5.915 5.863 5.906 107,336 +0.02(+0.29%)
Apr 30, 2012 5.863 5.889 5.863 5.889 61,434 +0.03(+0.44%)
Apr 27, 2012 5.863 5.872 5.778 5.863 78,588 +0.03(+0.44%)
Apr 26, 2012 5.786 5.863 5.761 5.838 136,018 +0.05(+0.89%)
Apr 25, 2012 5.778 5.795 5.684 5.786 209,912 +0.03(+0.60%)
Apr 24, 2012 5.718 5.752 5.701 5.752 34,072 +0.03(+0.45%)
Apr 23, 2012 5.726 5.735 5.701 5.726 61,030 +0.00(+0.00%)
Apr 20, 2012 5.701 5.735 5.701 5.726 55,079 +0.01(+0.15%)
Apr 19, 2012 5.709 5.726 5.649 5.718 22,519 +0.02(+0.30%)
Apr 18, 2012 5.675 5.735 5.649 5.701 31,139 +0.03(+0.45%)
Apr 17, 2012 5.615 5.709 5.607 5.675 63,451 +0.07(+1.22%)
Apr 16, 2012 5.624 5.675 5.564 5.607 50,328 -0.01(-0.15%)
Apr 13, 2012 5.589 5.641 5.530 5.615 55,524 +0.02(+0.31%)
Apr 12, 2012 5.701 5.708 5.572 5.598 116,950 -0.11(-1.95%)
Apr 11, 2012 5.632 5.778 5.581 5.709 96,482 +0.14(+2.46%)
Apr 10, 2012 5.641 5.675 5.564 5.572 86,386 -0.05(-0.91%)
Apr 09, 2012 5.692 5.709 5.607 5.624 78,343 -0.08(-1.35%)
Apr 05, 2012 5.580 5.709 5.564 5.701 81,480 +0.11(+1.99%)
Apr 04, 2012 5.607 5.607 5.498 5.589 80,184 -0.02(-0.31%)
Apr 03, 2012 5.521 5.632 5.478 5.607 119,820 +0.09(+1.71%)
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.