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 (%)
Oct 31, 2012 6.184 6.359 6.184 6.322 3,445,761 +0.15(+2.39%)
Oct 26, 2012 6.239 6.174 6.174 6.174 1,165,104 -0.03(-0.45%)
Oct 25, 2012 6.387 6.387 6.184 6.202 763,649 +0.01(+0.15%)
Oct 24, 2012 6.137 6.239 6.082 6.193 737,098 +0.08(+1.36%)
Oct 23, 2012 6.184 6.184 6.045 6.110 827,342 -0.00(-0.08%)
Oct 19, 2012 6.193 6.216 6.091 6.114 1,115,416 -0.09(-1.41%)
Oct 18, 2012 6.257 6.267 6.193 6.202 1,081,506 -0.03(-0.44%)
Oct 17, 2012 6.137 6.257 6.101 6.230 1,703,936 +0.15(+2.43%)
Oct 16, 2012 5.981 6.091 5.981 6.082 1,413,978 +0.12(+2.01%)
Oct 15, 2012 6.257 6.257 5.759 5.962 5,817,709 -0.27(-4.30%)
Oct 12, 2012 6.340 6.340 6.230 6.230 1,874,666 -0.08(-1.32%)
Oct 11, 2012 6.322 6.359 6.294 6.313 1,017,934 +0.03(+0.44%)
Oct 10, 2012 6.387 6.405 6.230 6.285 3,824,795 -0.11(-1.73%)
Oct 09, 2012 6.497 6.497 6.377 6.396 1,702,370 -0.07(-1.14%)
Oct 08, 2012 6.460 6.479 6.424 6.470 1,761,731 +0.03(+0.43%)
Oct 05, 2012 6.414 6.460 6.387 6.442 1,665,909 +0.04(+0.58%)
Oct 04, 2012 6.424 6.424 6.387 6.405 2,208,168 +0.02(+0.29%)
Oct 03, 2012 6.359 6.424 6.331 6.387 23,175,572 -0.17(-2.54%)
Oct 02, 2012 6.599 6.636 6.516 6.553 1,278,106 -0.01(-0.14%)
Oct 01, 2012 6.544 6.636 6.525 6.562 1,059,559 +0.06(+0.85%)
Sep 28, 2012 6.516 6.568 6.470 6.507 1,238,284 +0.00(+0.00%)
Sep 27, 2012 6.627 6.673 6.488 6.507 1,325,580 -0.06(-0.98%)
Sep 26, 2012 6.691 6.737 6.553 6.571 1,755,138 -0.09(-1.39%)
Sep 25, 2012 6.833 6.833 6.663 6.663 2,171,800 -0.12(-1.83%)
Sep 24, 2012 6.824 6.841 6.761 6.788 1,823,427 +0.03(+0.39%)
Sep 21, 2012 6.717 6.797 6.672 6.761 1,929,915 +0.07(+1.06%)
Sep 20, 2012 6.583 6.708 6.566 6.690 2,353,175 +0.17(+2.59%)
Sep 19, 2012 6.557 6.628 6.494 6.521 2,025,065 +0.11(+1.66%)
Sep 18, 2012 6.637 6.637 6.379 6.414 2,700,771 -0.22(-3.35%)
Sep 17, 2012 6.628 6.663 6.512 6.637 2,530,986 +0.13(+2.05%)
Sep 14, 2012 6.325 6.512 6.325 6.503 2,246,720 +0.22(+3.54%)
Sep 13, 2012 6.228 6.325 6.219 6.281 1,237,507 +0.04(+0.71%)
Sep 12, 2012 6.183 6.245 6.174 6.236 732,039 +0.05(+0.86%)
Sep 11, 2012 6.245 6.254 6.183 6.183 739,277 -0.03(-0.43%)
Sep 10, 2012 6.210 6.263 6.192 6.210 1,038,022 +0.01(+0.14%)
Sep 07, 2012 6.210 6.210 6.147 6.201 504,959 +0.03(+0.43%)
Sep 06, 2012 6.183 6.210 6.156 6.174 890,008 +0.01(+0.14%)
Sep 05, 2012 6.210 6.219 6.156 6.165 867,997 -0.03(-0.43%)
Sep 04, 2012 6.156 6.219 6.112 6.192 1,738,238 +0.06(+1.02%)
Aug 31, 2012 6.112 6.139 6.085 6.130 1,697,935 +0.04(+0.58%)
Aug 30, 2012 6.041 6.094 6.014 6.094 1,073,074 +0.05(+0.88%)
Aug 29, 2012 6.023 6.041 5.978 6.041 1,189,943 +0.06(+1.04%)
Aug 27, 2012 6.041 6.041 5.978 5.978 896,446 -0.03(-0.44%)
Aug 24, 2012 5.961 6.005 5.943 6.005 1,034,616 +0.05(+0.90%)
Aug 23, 2012 5.978 5.978 5.943 5.952 815,783 -0.01(-0.15%)
Aug 22, 2012 5.987 5.987 5.943 5.961 797,269 -0.03(-0.45%)
Aug 21, 2012 5.978 6.005 5.970 5.987 891,676 -0.01(-0.15%)
Aug 20, 2012 5.996 6.005 5.970 5.996 1,297,722 +0.02(+0.30%)
Aug 17, 2012 5.961 5.987 5.952 5.978 1,751,898 +0.04(+0.75%)
Aug 16, 2012 5.952 5.987 5.934 5.934 12,972,088 -0.24(-3.89%)
Aug 15, 2012 6.156 6.192 6.139 6.174 618,569 +0.03(+0.43%)
Aug 14, 2012 6.183 6.192 6.121 6.147 411,048 +0.01(+0.14%)
Aug 13, 2012 6.156 6.210 6.094 6.139 537,018 +0.02(+0.29%)
Aug 10, 2012 6.094 6.156 6.085 6.121 325,604 +0.03(+0.44%)
Aug 09, 2012 6.076 6.165 6.050 6.094 349,908 +0.02(+0.29%)
Aug 08, 2012 6.192 6.210 6.014 6.076 835,500 -0.11(-1.73%)
Aug 07, 2012 6.219 6.219 6.094 6.183 589,483 +0.03(+0.43%)
Aug 06, 2012 6.147 6.210 6.112 6.156 838,242 +0.04(+0.73%)
Aug 03, 2012 6.139 6.139 6.050 6.112 364,162 +0.01(+0.15%)
Aug 02, 2012 6.156 6.165 6.076 6.103 355,835 -0.04(-0.58%)
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.