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 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2014 9.195 9.207 9.063 9.075 1,267,181 -0.13(-1.44%)
Jul 30, 2014 9.303 9.339 9.195 9.207 805,471 -0.10(-1.03%)
Jul 29, 2014 9.364 9.364 9.279 9.303 557,945 -0.02(-0.26%)
Jul 28, 2014 9.279 9.327 9.255 9.327 734,964 +0.08(+0.91%)
Jul 25, 2014 9.231 9.255 9.183 9.243 601,808 +0.05(+0.52%)
Jul 24, 2014 9.255 9.279 9.183 9.195 549,079 -0.06(-0.65%)
Jul 23, 2014 9.255 9.291 9.219 9.255 320,150 +0.05(+0.52%)
Jul 22, 2014 9.159 9.327 9.159 9.207 807,268 +0.02(+0.26%)
Jul 21, 2014 9.255 9.291 9.165 9.183 484,083 -0.06(-0.65%)
Jul 18, 2014 9.135 9.267 9.123 9.243 572,079 +0.08(+0.92%)
Jul 17, 2014 9.231 9.255 9.135 9.159 606,495 -0.06(-0.65%)
Jul 16, 2014 9.255 9.279 9.183 9.219 731,039 -0.02(-0.26%)
Jul 15, 2014 9.291 9.315 9.171 9.243 556,015 -0.02(-0.26%)
Jul 14, 2014 9.195 9.291 9.159 9.267 520,267 +0.12(+1.31%)
Jul 11, 2014 9.243 9.303 9.147 9.147 950,280 -0.08(-0.91%)
Jul 10, 2014 9.135 9.261 9.135 9.231 722,496 +0.05(+0.52%)
Jul 09, 2014 9.183 9.231 9.141 9.183 478,571 +0.00(+0.00%)
Jul 08, 2014 9.123 9.231 9.114 9.183 711,031 +0.06(+0.66%)
Jul 07, 2014 9.135 9.171 9.075 9.123 1,027,259 -0.06(-0.65%)
Jul 03, 2014 9.171 9.183 9.183 9.183 738,355 -0.14(-1.55%)
Jul 02, 2014 9.339 9.364 9.219 9.327 1,056,663 -0.01(-0.13%)
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.