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

New York Mtge Trust (NQ: NYMT )

6.140 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2013 7.052 7.062 6.979 7.021 0 -0.01(-0.15%)
Jun 28, 2013 7.000 7.052 6.886 7.031 1,154,556 +0.11(+1.65%)
Jun 26, 2013 6.906 7.010 6.906 6.917 0 +0.04(+0.60%)
Jun 25, 2013 6.795 6.907 6.785 6.875 0 +0.15(+2.23%)
Jun 24, 2013 6.785 6.835 6.646 6.726 1,891,992 -0.06(-0.88%)
Jun 21, 2013 6.736 6.835 6.636 6.785 1,756,766 +0.15(+2.26%)
Jun 20, 2013 6.925 6.925 6.576 6.636 2,192,110 -0.33(-4.73%)
Jun 19, 2013 7.075 7.105 6.935 6.965 0 -0.07(-0.99%)
Jun 18, 2013 6.985 7.065 6.865 7.035 1,147,043 +0.04(+0.57%)
Jun 17, 2013 6.985 7.075 6.945 6.995 0 -0.01(-0.14%)
Jun 14, 2013 6.985 7.055 6.930 7.005 0 +0.05(+0.72%)
Jun 13, 2013 6.666 6.975 6.586 6.955 1,250,095 +0.25(+3.72%)
Jun 12, 2013 6.895 6.914 6.606 6.706 1,321,694 -0.19(-2.75%)
Jun 11, 2013 6.945 6.945 6.805 6.895 874,118 -0.05(-0.72%)
Jun 10, 2013 6.915 6.985 6.875 6.945 0 +0.03(+0.43%)
Jun 07, 2013 6.955 6.965 6.835 6.915 0 +0.02(+0.29%)
Jun 06, 2013 6.756 6.895 6.726 6.895 900,753 +0.16(+2.37%)
Jun 05, 2013 6.795 6.885 6.736 6.736 1,062,968 -0.06(-0.88%)
Jun 04, 2013 6.686 6.815 6.586 6.795 0 +0.14(+2.10%)
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.