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 30, 2014 9.407 9.455 9.347 9.395 929,577 -0.04(-0.38%)
Jun 27, 2014 9.419 9.467 9.347 9.431 1,524,547 +0.00(+0.00%)
Jun 26, 2014 9.311 9.491 9.202 9.431 1,513,080 +0.10(+1.03%)
Jun 25, 2014 9.358 9.381 9.253 9.335 1,564,540 -0.01(-0.12%)
Jun 24, 2014 9.463 9.463 9.346 9.346 1,257,795 -0.09(-0.99%)
Jun 23, 2014 9.463 9.474 9.439 9.439 749,489 +0.01(+0.12%)
Jun 20, 2014 9.474 9.474 9.404 9.428 1,158,951 -0.01(-0.12%)
Jun 19, 2014 9.463 9.497 9.428 9.439 1,371,441 +0.00(+0.00%)
Jun 18, 2014 9.346 9.439 9.346 9.439 644,509 +0.08(+0.87%)
Jun 17, 2014 9.370 9.416 9.311 9.358 785,922 +0.01(+0.12%)
Jun 16, 2014 9.393 9.451 9.346 9.346 952,785 -0.05(-0.50%)
Jun 13, 2014 9.416 9.428 9.358 9.393 553,572 +0.00(+0.00%)
Jun 12, 2014 9.416 9.428 9.370 9.393 597,504 -0.02(-0.25%)
Jun 11, 2014 9.404 9.416 9.381 9.416 556,955 +0.02(+0.25%)
Jun 10, 2014 9.451 9.451 9.323 9.393 804,388 +0.03(+0.37%)
Jun 06, 2014 9.300 9.358 9.277 9.358 832,626 +0.07(+0.75%)
Jun 05, 2014 9.195 9.288 9.172 9.288 597,795 +0.10(+1.14%)
Jun 04, 2014 9.184 9.230 9.114 9.184 884,795 -0.01(-0.13%)
Jun 03, 2014 9.288 9.288 9.149 9.195 1,324,889 -0.02(-0.25%)
Jun 02, 2014 9.300 9.300 9.207 9.218 709,718 -0.03(-0.38%)
May 30, 2014 9.230 9.265 9.184 9.253 657,228 +0.05(+0.51%)
May 29, 2014 9.184 9.265 9.172 9.207 709,188 +0.01(+0.13%)
May 28, 2014 9.253 9.265 9.137 9.195 1,083,863 -0.03(-0.38%)
May 27, 2014 9.172 9.253 9.172 9.230 1,324,597 +0.10(+1.15%)
May 23, 2014 9.091 9.125 9.125 9.125 757,519 +0.03(+0.38%)
May 22, 2014 8.998 9.091 8.986 9.091 583,627 +0.09(+1.03%)
May 21, 2014 8.986 8.998 8.916 8.998 594,892 +0.06(+0.65%)
May 20, 2014 8.951 8.992 8.893 8.939 704,238 +0.00(+0.00%)
May 19, 2014 8.858 8.951 8.846 8.939 958,405 +0.10(+1.18%)
May 16, 2014 8.788 8.905 8.730 8.835 792,233 +0.06(+0.66%)
May 15, 2014 8.812 8.846 8.730 8.777 736,330 -0.03(-0.40%)
May 14, 2014 8.881 8.916 8.801 8.812 875,573 -0.03(-0.39%)
May 13, 2014 8.812 8.893 8.812 8.846 706,559 +0.06(+0.66%)
May 12, 2014 8.835 8.893 8.777 8.788 1,137,086 +0.00(+0.00%)
May 09, 2014 8.777 8.812 8.742 8.788 992,700 +0.05(+0.53%)
May 08, 2014 8.893 8.893 8.730 8.742 1,607,920 -0.09(-1.05%)
May 07, 2014 8.602 8.887 8.602 8.835 2,892,748 +0.26(+2.98%)
May 06, 2014 8.556 8.602 8.521 8.579 615,447 +0.02(+0.27%)
May 05, 2014 8.521 8.637 8.498 8.556 774,086 -0.02(-0.27%)
May 02, 2014 8.579 8.660 8.521 8.579 963,314 -0.02(-0.27%)
May 01, 2014 8.626 8.637 8.544 8.602 1,221,093 +0.03(+0.41%)
Apr 30, 2014 8.486 8.637 8.440 8.567 3,073,354 +0.08(+0.96%)
Apr 29, 2014 8.637 8.649 8.463 8.486 1,149,400 -0.09(-1.08%)
Apr 28, 2014 8.544 8.719 8.544 8.579 1,068,115 +0.00(+0.00%)
Apr 25, 2014 8.672 8.695 8.544 8.579 953,069 -0.07(-0.81%)
Apr 24, 2014 8.707 8.719 8.614 8.649 805,494 -0.03(-0.40%)
Apr 23, 2014 8.637 8.707 8.591 8.684 741,273 +0.03(+0.40%)
Apr 22, 2014 8.626 8.707 8.608 8.649 797,520 +0.07(+0.79%)
Apr 21, 2014 8.486 8.614 8.451 8.581 889,089 +0.13(+1.54%)
Apr 17, 2014 8.451 8.451 8.451 8.451 516,310 +0.01(+0.14%)
Apr 16, 2014 8.347 8.440 8.300 8.440 1,062,768 +0.12(+1.40%)
Apr 15, 2014 8.509 8.533 8.143 8.323 2,737,973 -0.21(-2.45%)
Apr 14, 2014 8.672 8.719 8.463 8.533 1,586,289 -0.15(-1.74%)
Apr 11, 2014 8.730 8.777 8.684 8.684 959,295 -0.06(-0.66%)
Apr 10, 2014 8.788 8.846 8.742 8.742 1,037,588 -0.07(-0.79%)
Apr 09, 2014 8.835 8.835 8.754 8.812 776,467 -0.01(-0.13%)
Apr 08, 2014 8.812 8.823 8.730 8.823 1,248,316 +0.06(+0.66%)
Apr 07, 2014 8.765 8.823 8.730 8.765 1,113,943 +0.02(+0.27%)
Apr 04, 2014 8.846 8.846 8.730 8.742 1,433,646 -0.07(-0.79%)
Apr 03, 2014 8.812 8.858 8.777 8.812 2,151,383 -0.03(-0.39%)
Apr 02, 2014 8.742 8.846 8.684 8.846 18,320,870 -0.24(-2.69%)
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.