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 (%)
Sep 27, 2013 6.814 6.868 6.770 6.781 0 -0.08(-1.10%)
Sep 26, 2013 6.792 6.857 6.738 6.857 823,788 +0.06(+0.96%)
Sep 25, 2013 6.976 7.019 6.781 6.792 1,632,744 -0.21(-2.94%)
Sep 24, 2013 7.041 7.051 6.932 6.997 921,351 -0.06(-0.92%)
Sep 23, 2013 7.170 7.170 6.987 7.062 907,653 -0.11(-1.51%)
Sep 20, 2013 7.030 7.279 6.900 7.170 0 +0.15(+2.16%)
Sep 19, 2013 7.106 7.138 6.943 7.019 1,426,949 -0.04(-0.60%)
Sep 18, 2013 6.958 7.073 6.886 7.061 2,203,752 +0.12(+1.78%)
Sep 17, 2013 6.906 6.979 6.865 6.938 1,113,620 +0.07(+1.06%)
Sep 16, 2013 6.886 6.938 6.761 6.865 1,129,137 +0.10(+1.54%)
Sep 13, 2013 6.616 6.823 6.605 6.761 0 +0.21(+3.17%)
Sep 12, 2013 6.543 6.616 6.502 6.553 0 +0.04(+0.64%)
Sep 11, 2013 6.418 6.522 6.418 6.512 0 +0.06(+0.97%)
Sep 10, 2013 6.501 6.512 6.429 6.449 296,675 -0.02(-0.32%)
Sep 09, 2013 6.418 6.501 6.398 6.470 0 +0.07(+1.14%)
Sep 06, 2013 6.304 6.448 6.283 6.398 0 +0.15(+2.33%)
Sep 05, 2013 6.314 6.346 6.242 6.252 0 -0.08(-1.31%)
Sep 04, 2013 6.325 6.429 6.283 6.335 0 +0.00(+0.00%)
Sep 03, 2013 6.283 6.335 6.159 6.335 0 +0.06(+0.99%)
Aug 30, 2013 6.377 6.481 6.273 6.273 0 -0.10(-1.63%)
Aug 29, 2013 6.252 6.377 6.211 6.377 461,515 +0.09(+1.49%)
Aug 28, 2013 6.252 6.325 6.211 6.283 0 -0.01(-0.16%)
Aug 27, 2013 6.252 6.377 6.231 6.294 684,840 -0.04(-0.66%)
Aug 26, 2013 6.283 6.356 6.242 6.335 0 +0.04(+0.66%)
Aug 23, 2013 6.138 6.325 6.138 6.294 0 +0.15(+2.36%)
Aug 22, 2013 6.096 6.190 6.034 6.148 538,891 +0.11(+1.89%)
Aug 21, 2013 5.992 6.138 5.961 6.034 0 +0.04(+0.69%)
Aug 20, 2013 5.899 6.044 5.837 5.992 1,569,655 +0.21(+3.59%)
Aug 19, 2013 6.294 6.294 5.764 5.785 3,179,336 -0.52(-8.24%)
Aug 16, 2013 6.325 6.387 6.283 6.304 0 -0.03(-0.49%)
Aug 15, 2013 6.398 6.408 6.314 6.335 770,382 -0.09(-1.45%)
Aug 14, 2013 6.491 6.533 6.398 6.429 776,802 -0.07(-1.12%)
Aug 13, 2013 6.574 6.574 6.387 6.501 603,306 -0.07(-1.11%)
Aug 12, 2013 6.460 6.574 6.439 6.574 621,731 +0.14(+2.10%)
Aug 09, 2013 6.398 6.481 6.366 6.439 542,059 +0.06(+0.98%)
Aug 08, 2013 6.346 6.460 6.314 6.377 957,290 +0.09(+1.49%)
Aug 07, 2013 6.533 6.533 6.252 6.283 1,697,271 -0.35(-5.32%)
Aug 06, 2013 6.699 6.699 6.605 6.636 478,159 -0.03(-0.47%)
Aug 05, 2013 6.657 6.699 6.595 6.668 528,835 +0.05(+0.78%)
Aug 02, 2013 6.574 6.709 6.574 6.616 640,447 +0.03(+0.47%)
Aug 01, 2013 6.730 6.740 6.564 6.584 981,076 -0.10(-1.55%)
Jul 31, 2013 6.855 6.855 6.647 6.688 941,827 -0.15(-2.13%)
Jul 30, 2013 6.751 6.855 6.751 6.834 0 +0.06(+0.92%)
Jul 29, 2013 6.792 6.834 6.740 6.771 0 -0.02(-0.31%)
Jul 26, 2013 6.782 6.823 6.730 6.792 0 +0.02(+0.31%)
Jul 25, 2013 6.657 6.782 6.595 6.771 0 +0.20(+3.00%)
Jul 24, 2013 6.730 6.730 6.553 6.574 797,949 -0.16(-2.31%)
Jul 23, 2013 6.751 6.782 6.709 6.730 0 -0.04(-0.61%)
Jul 22, 2013 6.647 6.803 6.626 6.771 0 +0.16(+2.35%)
Jul 19, 2013 6.553 6.636 6.522 6.616 0 +0.06(+0.95%)
Jul 18, 2013 6.699 6.699 6.533 6.553 813,839 -0.10(-1.48%)
Jul 17, 2013 6.730 6.730 6.636 6.652 640,118 -0.01(-0.08%)
Jul 16, 2013 6.719 6.740 6.636 6.657 0 -0.02(-0.31%)
Jul 15, 2013 6.543 6.699 6.501 6.678 0 +0.20(+3.04%)
Jul 12, 2013 6.491 6.501 6.387 6.481 0 +0.01(+0.16%)
Jul 11, 2013 6.418 6.481 6.366 6.470 0 +0.17(+2.64%)
Jul 10, 2013 6.398 6.439 6.252 6.304 0 -0.14(-2.10%)
Jul 09, 2013 6.387 6.481 6.387 6.439 0 +0.05(+0.81%)
Jul 08, 2013 6.439 6.553 6.335 6.387 0 -0.09(-1.44%)
Jul 05, 2013 6.896 6.906 6.211 6.481 0 -0.42(-6.02%)
Jul 03, 2013 6.917 6.958 6.855 6.896 0 -0.07(-1.04%)
Jul 02, 2013 7.041 7.052 6.886 6.969 0 -0.05(-0.74%)
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.