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 (%)
May 31, 2013 6.835 6.846 6.666 6.746 3,706,388 -0.09(-1.31%)
May 30, 2013 6.556 6.835 6.556 6.835 1,916,931 +0.28(+4.26%)
May 29, 2013 6.736 6.766 6.217 6.556 5,681,585 -0.23(-3.38%)
May 28, 2013 6.985 7.075 6.766 6.785 2,647,908 -0.11(-1.59%)
May 24, 2013 6.905 6.945 6.785 6.895 0 +0.00(+0.00%)
May 23, 2013 6.915 6.945 6.716 6.895 0 -0.08(-1.14%)
May 22, 2013 7.035 7.175 6.925 6.975 1,832,516 -0.05(-0.71%)
May 21, 2013 7.115 7.115 7.005 7.025 0 -0.08(-1.12%)
May 20, 2013 7.115 7.135 7.085 7.105 0 +0.01(+0.14%)
May 17, 2013 7.135 7.154 7.075 7.095 0 +0.02(+0.28%)
May 16, 2013 6.995 7.095 6.985 7.075 910,692 +0.08(+1.21%)
May 15, 2013 7.105 7.105 6.965 6.990 0 -0.00(-0.07%)
May 13, 2013 7.035 7.055 6.965 6.995 1,493,995 -0.02(-0.28%)
May 10, 2013 7.145 7.165 7.015 7.015 0 -0.11(-1.54%)
May 09, 2013 7.165 7.185 7.085 7.125 0 -0.04(-0.56%)
May 08, 2013 7.165 7.225 7.105 7.165 0 +0.07(+0.98%)
May 07, 2013 7.085 7.095 6.995 7.095 1,337,753 +0.02(+0.28%)
May 06, 2013 6.965 7.095 6.935 7.075 0 +0.13(+1.87%)
May 03, 2013 7.075 7.075 6.925 6.945 0 -0.14(-1.97%)
May 02, 2013 7.105 7.144 7.075 7.085 2,277,893 +0.01(+0.14%)
May 01, 2013 7.135 7.145 7.075 7.075 0 -0.03(-0.39%)
Apr 30, 2013 7.105 7.135 7.035 7.103 17,364,458 -0.26(-3.55%)
Apr 29, 2013 7.344 7.434 7.334 7.364 1,030,909 +0.03(+0.41%)
Apr 26, 2013 7.334 7.344 7.244 7.334 572,658 +0.01(+0.14%)
Apr 25, 2013 7.324 7.354 7.255 7.324 0 +0.08(+1.10%)
Apr 24, 2013 7.314 7.334 7.185 7.244 572,876 -0.04(-0.55%)
Apr 23, 2013 7.284 7.293 7.215 7.284 531,784 +0.09(+1.25%)
Apr 22, 2013 7.225 7.225 7.130 7.195 675,104 +0.01(+0.14%)
Apr 19, 2013 7.105 7.235 7.085 7.185 719,397 +0.08(+1.12%)
Apr 18, 2013 7.175 7.235 7.085 7.105 624,223 -0.02(-0.28%)
Apr 17, 2013 7.274 7.334 7.105 7.125 855,934 -0.10(-1.38%)
Apr 16, 2013 7.314 7.359 7.185 7.225 740,783 +0.12(+1.69%)
Apr 15, 2013 7.354 7.374 7.085 7.105 1,096,685 -0.24(-3.26%)
Apr 12, 2013 7.284 7.364 7.264 7.344 536,526 +0.03(+0.41%)
Apr 11, 2013 7.354 7.384 7.304 7.314 582,293 -0.02(-0.27%)
Apr 10, 2013 7.254 7.354 7.254 7.334 891,749 +0.08(+1.10%)
Apr 09, 2013 7.384 7.384 7.244 7.254 552,467 -0.11(-1.49%)
Apr 08, 2013 7.354 7.384 7.274 7.364 517,059 +0.05(+0.68%)
Apr 05, 2013 7.185 7.344 7.185 7.314 745,242 +0.09(+1.24%)
Apr 04, 2013 7.165 7.225 7.135 7.225 814,461 +0.05(+0.70%)
Apr 03, 2013 7.225 7.284 7.175 7.175 982,698 -0.06(-0.83%)
Apr 02, 2013 7.384 7.434 7.215 7.235 909,814 -0.09(-1.23%)
Apr 01, 2013 7.484 7.514 7.314 7.324 1,350,134 -0.20(-2.65%)
Mar 28, 2013 7.384 7.574 7.334 7.524 1,597,790 +0.19(+2.58%)
Mar 27, 2013 7.284 7.344 7.185 7.334 1,228,723 +0.05(+0.69%)
Mar 26, 2013 7.454 7.454 7.205 7.284 1,329,666 -0.03(-0.41%)
Mar 25, 2013 7.295 7.334 7.199 7.314 2,491,906 +0.07(+0.93%)
Mar 22, 2013 7.228 7.285 7.218 7.247 2,069,213 +0.06(+0.80%)
Mar 21, 2013 7.228 7.247 7.151 7.189 1,186,621 +0.06(+0.81%)
Mar 20, 2013 7.180 7.218 7.074 7.131 1,452,286 +0.07(+0.95%)
Mar 19, 2013 7.122 7.218 7.026 7.064 2,205,715 +0.08(+1.10%)
Mar 18, 2013 7.131 7.180 6.929 6.987 2,651,209 -0.29(-3.97%)
Mar 15, 2013 7.160 7.314 7.122 7.276 2,537,964 +0.17(+2.44%)
Mar 14, 2013 6.997 7.131 6.968 7.103 2,620,578 +0.14(+2.07%)
Mar 13, 2013 6.968 6.987 6.920 6.958 1,387,035 +0.03(+0.42%)
Mar 12, 2013 6.929 6.968 6.901 6.929 1,078,668 +0.03(+0.42%)
Mar 11, 2013 6.881 6.949 6.862 6.901 1,249,382 +0.06(+0.84%)
Mar 08, 2013 6.929 6.949 6.833 6.843 752,741 -0.02(-0.28%)
Mar 07, 2013 6.775 6.881 6.747 6.862 997,594 +0.13(+1.86%)
Mar 06, 2013 6.852 6.852 6.737 6.737 1,419,111 -0.14(-2.10%)
Mar 05, 2013 6.852 6.910 6.814 6.881 1,172,340 +0.07(+0.99%)
Mar 04, 2013 6.824 6.852 6.785 6.814 1,238,215 +0.00(+0.00%)
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.