Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.180 +0.160 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 30, 2012 5.688 5.739 5.568 5.594 88,595 -0.10(-1.80%)
Mar 29, 2012 5.705 5.705 5.577 5.696 96,140 -0.03(-0.60%)
Mar 28, 2012 5.876 5.876 5.698 5.731 62,790 -0.11(-1.90%)
Mar 27, 2012 5.859 5.919 5.731 5.842 265,879 +0.03(+0.59%)
Mar 26, 2012 5.774 5.832 5.766 5.807 337,984 +0.03(+0.57%)
Mar 23, 2012 5.799 5.824 5.717 5.774 84,789 -0.02(-0.43%)
Mar 22, 2012 5.700 5.832 5.667 5.799 225,229 +0.13(+2.33%)
Mar 21, 2012 5.708 5.742 5.659 5.667 156,995 +0.02(+0.44%)
Mar 20, 2012 5.659 5.700 5.601 5.643 197,450 +0.03(+0.59%)
Mar 19, 2012 5.494 5.667 5.486 5.610 197,829 +0.12(+2.26%)
Mar 16, 2012 5.478 5.552 5.362 5.486 231,077 -0.01(-0.15%)
Mar 15, 2012 5.544 5.610 5.461 5.494 143,138 -0.06(-1.04%)
Mar 14, 2012 5.436 5.568 5.436 5.552 172,228 +0.11(+1.97%)
Mar 13, 2012 5.205 5.518 5.197 5.445 324,449 +0.20(+3.77%)
Mar 12, 2012 5.478 5.527 5.156 5.247 522,894 -0.23(-4.22%)
Mar 09, 2012 5.610 5.618 4.760 5.478 903,938 -0.34(-5.82%)
Mar 08, 2012 5.840 5.849 5.725 5.816 290,943 +0.00(+0.00%)
Mar 07, 2012 5.882 5.890 5.816 5.816 119,611 -0.02(-0.42%)
Mar 06, 2012 5.865 5.865 5.816 5.840 131,943 -0.03(-0.56%)
Mar 05, 2012 5.832 5.873 5.799 5.873 300,859 +0.07(+1.28%)
Mar 02, 2012 5.840 5.849 5.791 5.799 226,742 -0.02(-0.28%)
Mar 01, 2012 5.873 5.873 5.791 5.816 258,299 -0.02(-0.42%)
Feb 29, 2012 5.857 5.865 5.816 5.840 150,281 +0.02(+0.28%)
Feb 28, 2012 5.865 5.865 5.824 5.824 142,406 -0.01(-0.14%)
Feb 27, 2012 5.882 5.890 5.816 5.832 163,215 -0.03(-0.56%)
Feb 24, 2012 5.873 5.889 5.840 5.865 129,193 -0.01(-0.14%)
Feb 23, 2012 5.849 5.882 5.824 5.873 244,412 +0.06(+0.99%)
Feb 22, 2012 5.890 5.890 5.816 5.816 316,481 -0.05(-0.84%)
Feb 21, 2012 5.840 5.890 5.816 5.865 500,490 +0.02(+0.28%)
Feb 17, 2012 5.832 5.865 5.832 5.849 230,651 +0.00(+0.00%)
Feb 16, 2012 5.849 5.849 5.791 5.849 152,004 +0.02(+0.28%)
Feb 15, 2012 5.840 5.840 5.807 5.832 68,627 +0.02(+0.28%)
Feb 14, 2012 5.857 5.857 5.791 5.816 139,778 -0.04(-0.70%)
Feb 13, 2012 5.857 5.865 5.816 5.857 138,968 +0.04(+0.71%)
Feb 10, 2012 5.791 5.836 5.791 5.816 144,674 +0.02(+0.43%)
Feb 09, 2012 5.882 5.882 5.791 5.791 181,758 -0.07(-1.13%)
Feb 08, 2012 5.824 5.857 5.799 5.857 99,563 +0.06(+1.00%)
Feb 07, 2012 5.816 5.849 5.799 5.799 95,999 +0.02(+0.29%)
Feb 06, 2012 5.857 5.890 5.783 5.783 152,932 -0.05(-0.85%)
Feb 03, 2012 5.890 5.890 5.791 5.832 155,414 -0.02(-0.42%)
Feb 02, 2012 5.849 5.857 5.783 5.857 143,662 +0.02(+0.28%)
Feb 01, 2012 5.865 5.882 5.791 5.840 204,187 +0.00(+0.00%)
Jan 31, 2012 5.840 5.875 5.824 5.840 99,972 -0.01(-0.14%)
Jan 30, 2012 5.807 5.882 5.807 5.849 66,687 +0.04(+0.71%)
Jan 27, 2012 5.849 5.857 5.783 5.807 134,914 -0.02(-0.28%)
Jan 26, 2012 5.865 5.890 5.807 5.824 144,946 +0.00(+0.00%)
Jan 25, 2012 5.882 5.882 5.816 5.824 140,311 -0.02(-0.28%)
Jan 24, 2012 5.799 5.890 5.791 5.840 79,410 +0.00(+0.00%)
Jan 23, 2012 5.898 5.898 5.783 5.840 130,719 +0.00(+0.00%)
Jan 20, 2012 5.742 5.898 5.742 5.840 249,139 +0.09(+1.58%)
Jan 19, 2012 5.766 5.774 5.742 5.750 196,188 -0.02(-0.29%)
Jan 18, 2012 5.774 5.774 5.733 5.766 88,838 -0.01(-0.14%)
Jan 17, 2012 5.742 5.774 5.725 5.774 43,795 +0.05(+0.86%)
Jan 13, 2012 5.783 5.791 5.700 5.725 118,108 -0.05(-0.86%)
Jan 12, 2012 5.849 5.873 5.766 5.774 133,035 -0.07(-1.13%)
Jan 11, 2012 5.849 5.857 5.807 5.840 146,726 +0.02(+0.28%)
Jan 10, 2012 5.783 5.832 5.774 5.824 70,870 +0.07(+1.15%)
Jan 09, 2012 5.799 5.816 5.741 5.758 95,945 -0.01(-0.14%)
Jan 06, 2012 5.643 5.807 5.634 5.766 173,627 +0.09(+1.60%)
Jan 05, 2012 5.717 5.733 5.651 5.676 323,787 -0.07(-1.29%)
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.