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 (%)
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%)
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.