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 (%)
May 30, 2014 9.223 9.258 9.176 9.246 657,737 +0.05(+0.51%)
May 29, 2014 9.176 9.258 9.165 9.200 709,738 +0.01(+0.13%)
May 28, 2014 9.246 9.258 9.130 9.188 1,084,702 -0.03(-0.38%)
May 27, 2014 9.165 9.246 9.165 9.223 1,325,623 +0.10(+1.15%)
May 23, 2014 9.084 9.118 9.118 9.118 758,105 +0.03(+0.38%)
May 22, 2014 8.991 9.084 8.979 9.084 584,079 +0.09(+1.03%)
May 21, 2014 8.979 8.991 8.909 8.991 595,353 +0.06(+0.65%)
May 20, 2014 8.944 8.985 8.886 8.933 704,783 +0.00(+0.00%)
May 19, 2014 8.851 8.944 8.840 8.933 959,147 +0.10(+1.18%)
May 16, 2014 8.782 8.898 8.723 8.828 792,846 +0.06(+0.66%)
May 15, 2014 8.805 8.840 8.723 8.770 736,900 -0.03(-0.40%)
May 14, 2014 8.874 8.909 8.794 8.805 876,251 -0.03(-0.39%)
May 13, 2014 8.805 8.886 8.805 8.840 707,106 +0.06(+0.66%)
May 12, 2014 8.828 8.886 8.770 8.782 1,137,967 +0.00(+0.00%)
May 09, 2014 8.770 8.805 8.735 8.782 993,469 +0.05(+0.53%)
May 08, 2014 8.886 8.886 8.723 8.735 1,609,165 -0.09(-1.05%)
May 07, 2014 8.596 8.880 8.596 8.828 2,894,988 +0.26(+2.98%)
May 06, 2014 8.549 8.596 8.514 8.572 615,924 +0.02(+0.27%)
May 05, 2014 8.514 8.631 8.491 8.549 774,685 -0.02(-0.27%)
May 02, 2014 8.572 8.654 8.514 8.572 964,060 -0.02(-0.27%)
May 01, 2014 8.619 8.631 8.538 8.596 1,222,039 +0.03(+0.41%)
Apr 30, 2014 8.480 8.631 8.433 8.561 3,075,734 +0.08(+0.96%)
Apr 29, 2014 8.631 8.642 8.456 8.480 1,150,291 -0.09(-1.08%)
Apr 28, 2014 8.538 8.712 8.538 8.572 1,068,943 +0.00(+0.00%)
Apr 25, 2014 8.665 8.689 8.538 8.572 953,807 -0.07(-0.81%)
Apr 24, 2014 8.700 8.712 8.607 8.642 806,118 -0.03(-0.40%)
Apr 23, 2014 8.631 8.700 8.584 8.677 741,847 +0.03(+0.40%)
Apr 22, 2014 8.619 8.700 8.601 8.642 798,138 +0.07(+0.79%)
Apr 21, 2014 8.480 8.607 8.445 8.575 889,777 +0.13(+1.54%)
Apr 17, 2014 8.445 8.445 8.445 8.445 516,710 +0.01(+0.14%)
Apr 16, 2014 8.340 8.433 8.294 8.433 1,063,591 +0.12(+1.40%)
Apr 15, 2014 8.503 8.526 8.137 8.317 2,740,094 -0.21(-2.45%)
Apr 14, 2014 8.665 8.712 8.456 8.526 1,587,518 -0.15(-1.74%)
Apr 11, 2014 8.723 8.770 8.677 8.677 960,037 -0.06(-0.66%)
Apr 10, 2014 8.782 8.840 8.735 8.735 1,038,391 -0.07(-0.79%)
Apr 09, 2014 8.828 8.828 8.747 8.805 777,068 -0.01(-0.13%)
Apr 08, 2014 8.805 8.816 8.723 8.816 1,249,283 +0.06(+0.66%)
Apr 07, 2014 8.758 8.816 8.723 8.758 1,114,805 +0.02(+0.27%)
Apr 04, 2014 8.840 8.840 8.723 8.735 1,434,757 -0.07(-0.79%)
Apr 03, 2014 8.805 8.851 8.770 8.805 2,153,049 -0.03(-0.39%)
Apr 02, 2014 8.735 8.840 8.677 8.840 18,335,058 -0.24(-2.69%)
Apr 01, 2014 9.060 9.118 9.037 9.084 715,618 +0.05(+0.51%)
Mar 31, 2014 9.037 9.037 9.002 9.037 1,098,338 +0.03(+0.39%)
Mar 28, 2014 8.944 9.049 8.887 9.002 443,094 +0.03(+0.39%)
Mar 27, 2014 8.816 9.049 8.782 8.967 845,189 +0.14(+1.58%)
Mar 26, 2014 9.002 9.002 8.828 8.828 1,115,422 -0.17(-1.94%)
Mar 25, 2014 9.130 9.153 8.933 9.002 1,175,009 -0.16(-1.77%)
Mar 24, 2014 9.269 9.269 9.130 9.165 877,947 -0.13(-1.37%)
Mar 21, 2014 9.049 9.293 8.985 9.293 1,860,209 +0.39(+4.44%)
Mar 20, 2014 8.898 8.933 8.770 8.898 1,467,453 -0.03(-0.39%)
Mar 19, 2014 9.045 9.101 8.921 8.933 2,568,823 -0.09(-1.00%)
Mar 18, 2014 8.966 9.034 8.899 9.022 1,359,458 +0.10(+1.13%)
Mar 17, 2014 8.933 8.966 8.876 8.921 1,006,048 +0.07(+0.76%)
Mar 14, 2014 8.832 8.966 8.820 8.854 798,831 +0.03(+0.38%)
Mar 13, 2014 8.820 8.832 8.731 8.820 700,411 +0.04(+0.51%)
Mar 12, 2014 8.517 8.787 8.517 8.775 925,295 +0.26(+3.03%)
Mar 11, 2014 8.630 8.686 8.506 8.517 610,712 -0.11(-1.30%)
Mar 10, 2014 8.495 8.652 8.484 8.630 749,600 +0.13(+1.59%)
Mar 07, 2014 8.641 8.686 8.439 8.495 1,910,708 -0.24(-2.70%)
Mar 06, 2014 8.787 8.832 8.568 8.731 2,008,408 -0.21(-2.38%)
Mar 05, 2014 8.899 8.989 8.809 8.944 1,784,367 +0.22(+2.57%)
Mar 04, 2014 8.753 8.798 8.674 8.719 2,003,178 -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.