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

New York Mtge Trust (NQ: NYMT )

6.285 +0.145 (+2.36%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 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 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.