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 31, 2010 4.994 5.080 4.961 4.987 83,076 -0.03(-0.66%)
Mar 30, 2010 5.185 5.185 4.961 5.020 81,934 -0.05(-1.04%)
Mar 29, 2010 5.118 5.118 5.033 5.073 108,759 +0.05(+1.02%)
Mar 26, 2010 5.131 5.182 5.022 5.022 126,917 -0.08(-1.63%)
Mar 25, 2010 5.131 5.150 5.105 5.105 104,995 -0.03(-0.57%)
Mar 24, 2010 5.143 5.182 5.124 5.134 168,035 +0.02(+0.33%)
Mar 23, 2010 5.118 5.118 5.111 5.118 118,843 +0.01(+0.13%)
Mar 22, 2010 5.118 5.118 5.073 5.111 116,725 -0.01(-0.12%)
Mar 19, 2010 5.118 5.118 5.022 5.118 97,132 +0.02(+0.38%)
Mar 18, 2010 5.060 5.118 5.041 5.099 101,374 +0.08(+1.66%)
Mar 17, 2010 4.926 5.047 4.875 5.015 170,926 +0.15(+3.16%)
Mar 16, 2010 4.798 4.862 4.773 4.862 48,717 +0.07(+1.36%)
Mar 15, 2010 4.785 4.843 4.753 4.797 61,751 +0.01(+0.11%)
Mar 12, 2010 4.798 4.836 4.766 4.791 85,646 +0.02(+0.40%)
Mar 11, 2010 4.798 4.862 4.766 4.772 79,641 -0.03(-0.53%)
Mar 10, 2010 4.766 4.862 4.766 4.798 121,712 +0.06(+1.21%)
Mar 09, 2010 4.791 4.798 4.715 4.740 86,129 +0.07(+1.51%)
Mar 08, 2010 4.951 4.990 4.670 4.670 234,148 +0.03(+0.69%)
Mar 05, 2010 4.600 4.664 4.574 4.638 70,479 +0.06(+1.40%)
Mar 04, 2010 4.574 4.638 4.542 4.574 72,060 -0.02(-0.42%)
Mar 03, 2010 4.555 4.606 4.496 4.593 117,888 +0.06(+1.27%)
Mar 02, 2010 4.446 4.548 4.440 4.536 124,905 +0.10(+2.31%)
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.