Skip to main content

New York Mtge Trust (NQ: NYMT )

6.140 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.167 4.219 3.908 4.012 3,898,246 -0.13(-3.12%)
Mar 30, 2020 4.529 4.555 3.805 4.141 6,558,018 -0.80(-16.23%)
Mar 27, 2020 5.384 5.593 4.711 4.944 10,718,294 +0.26(+5.52%)
Mar 26, 2020 3.882 5.746 3.882 4.685 23,301,886 +1.53(+48.36%)
Mar 25, 2020 3.313 3.753 2.873 3.158 10,552,178 +0.52(+19.61%)
Mar 24, 2020 3.365 3.391 2.536 2.640 15,639,474 -2.25(-46.03%)
Mar 23, 2020 5.591 5.720 4.762 4.892 4,851,912 -0.72(-12.90%)
Mar 20, 2020 5.616 6.445 5.306 5.616 13,295,761 +0.67(+13.61%)
Mar 19, 2020 4.529 5.228 3.624 4.944 8,179,950 +1.04(+26.49%)
Mar 18, 2020 4.892 4.944 3.054 3.908 10,321,308 -1.27(-24.50%)
Mar 17, 2020 8.024 8.127 5.176 5.176 10,315,381 -2.12(-29.08%)
Mar 16, 2020 9.576 9.809 7.299 7.299 6,941,723 -3.62(-33.18%)
Mar 13, 2020 12.01 12.09 9.809 10.92 6,009,995 +0.28(+2.68%)
Mar 12, 2020 12.53 12.55 10.46 10.64 4,811,497 -2.85(-21.11%)
Mar 11, 2020 14.16 14.18 13.33 13.48 3,723,733 -0.96(-6.63%)
Mar 10, 2020 14.44 14.60 13.72 14.44 4,882,162 +0.54(+3.91%)
Mar 09, 2020 14.42 14.55 13.85 13.90 4,483,622 -1.32(-8.67%)
Mar 06, 2020 15.27 15.37 14.78 15.22 3,041,798 -0.31(-2.00%)
Mar 05, 2020 15.63 15.68 15.37 15.53 1,892,795 -0.28(-1.80%)
Mar 04, 2020 15.79 15.92 15.58 15.81 2,319,979 +0.26(+1.66%)
Mar 03, 2020 15.74 15.89 15.30 15.56 4,321,088 -0.10(-0.66%)
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.