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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 6.169 6.276 6.099 6.263 286,633 +0.10(+1.66%)
Jun 28, 2012 6.143 6.205 6.134 6.161 169,165 -0.01(-0.14%)
Jun 27, 2012 6.152 6.205 6.134 6.169 270,548 +0.04(+0.73%)
Jun 26, 2012 6.089 6.134 5.903 6.125 361,114 +0.01(+0.15%)
Jun 25, 2012 6.098 6.178 6.054 6.116 375,396 +0.04(+0.58%)
Jun 22, 2012 6.143 6.161 6.036 6.081 2,983,532 -0.03(-0.44%)
Jun 21, 2012 6.089 6.134 5.983 6.107 402,645 +0.01(+0.15%)
Jun 20, 2012 6.073 6.120 6.064 6.098 479,788 +0.05(+0.85%)
Jun 19, 2012 6.030 6.090 6.004 6.047 513,364 +0.03(+0.57%)
Jun 18, 2012 5.867 6.030 5.855 6.013 514,094 +0.18(+3.08%)
Jun 15, 2012 5.859 5.867 5.816 5.833 165,050 -0.03(-0.44%)
Jun 14, 2012 5.790 5.859 5.748 5.859 289,594 +0.08(+1.33%)
Jun 13, 2012 5.696 5.807 5.683 5.782 332,351 +0.09(+1.65%)
Jun 12, 2012 5.739 5.773 5.671 5.688 274,931 -0.06(-1.04%)
Jun 11, 2012 5.748 5.816 5.731 5.748 369,210 +0.02(+0.30%)
Jun 08, 2012 5.688 5.748 5.645 5.731 202,645 +0.04(+0.75%)
Jun 07, 2012 5.696 5.696 5.645 5.688 193,967 +0.00(+0.00%)
Jun 06, 2012 5.688 5.705 5.602 5.688 323,646 +0.00(+0.00%)
Jun 05, 2012 5.636 5.688 5.611 5.688 181,592 +0.05(+0.91%)
Jun 04, 2012 5.679 5.688 5.594 5.636 262,422 -0.06(-1.05%)
Jun 01, 2012 5.688 5.696 5.602 5.696 144,663 +0.00(+0.00%)
May 31, 2012 5.713 5.713 5.645 5.696 222,973 +0.01(+0.15%)
May 30, 2012 5.765 5.765 5.645 5.688 206,273 -0.04(-0.75%)
May 29, 2012 5.713 5.731 5.662 5.731 362,642 +0.04(+0.75%)
May 25, 2012 5.611 5.713 5.559 5.688 1,834,933 -0.24(-4.04%)
May 24, 2012 5.970 5.970 5.867 5.927 138,628 +0.02(+0.29%)
May 23, 2012 5.919 5.970 5.833 5.910 78,540 -0.03(-0.58%)
May 22, 2012 5.961 5.978 5.867 5.944 110,335 +0.03(+0.43%)
May 21, 2012 5.825 5.953 5.782 5.919 125,408 +0.12(+2.07%)
May 18, 2012 5.799 5.893 5.782 5.799 82,910 -0.01(-0.19%)
May 17, 2012 5.859 5.884 5.790 5.810 83,941 -0.01(-0.10%)
May 16, 2012 5.739 5.850 5.705 5.816 98,343 +0.08(+1.34%)
May 15, 2012 5.722 5.746 5.688 5.739 58,755 +0.03(+0.45%)
May 14, 2012 5.688 5.782 5.620 5.713 60,107 +0.03(+0.45%)
May 11, 2012 5.696 5.731 5.619 5.688 102,620 +0.00(+0.00%)
May 10, 2012 5.722 5.722 5.598 5.688 207,852 +0.01(+0.15%)
May 09, 2012 5.765 5.773 5.645 5.679 109,715 -0.09(-1.48%)
May 08, 2012 5.739 5.790 5.731 5.765 42,680 -0.02(-0.30%)
May 07, 2012 5.833 5.833 5.713 5.782 109,292 -0.06(-1.02%)
May 04, 2012 5.876 5.876 5.807 5.842 59,560 -0.03(-0.58%)
May 03, 2012 5.910 5.936 5.833 5.876 80,637 +0.01(+0.15%)
May 02, 2012 5.910 5.953 5.859 5.867 129,012 -0.03(-0.58%)
May 01, 2012 5.910 5.910 5.859 5.902 107,419 +0.02(+0.29%)
Apr 30, 2012 5.859 5.884 5.859 5.884 61,482 +0.03(+0.44%)
Apr 27, 2012 5.859 5.867 5.773 5.859 78,649 +0.03(+0.44%)
Apr 26, 2012 5.782 5.859 5.756 5.833 136,124 +0.05(+0.89%)
Apr 25, 2012 5.773 5.790 5.679 5.782 210,074 +0.03(+0.60%)
Apr 24, 2012 5.713 5.748 5.696 5.748 34,099 +0.03(+0.45%)
Apr 23, 2012 5.722 5.731 5.696 5.722 61,077 +0.00(+0.00%)
Apr 20, 2012 5.696 5.731 5.696 5.722 55,122 +0.01(+0.15%)
Apr 19, 2012 5.705 5.722 5.645 5.713 22,537 +0.02(+0.30%)
Apr 18, 2012 5.671 5.731 5.645 5.696 31,163 +0.03(+0.45%)
Apr 17, 2012 5.611 5.705 5.602 5.671 63,500 +0.07(+1.22%)
Apr 16, 2012 5.619 5.671 5.559 5.602 50,367 -0.01(-0.15%)
Apr 13, 2012 5.585 5.636 5.525 5.611 55,567 +0.02(+0.31%)
Apr 12, 2012 5.696 5.703 5.568 5.594 117,040 -0.11(-1.95%)
Apr 11, 2012 5.628 5.773 5.577 5.705 96,556 +0.14(+2.46%)
Apr 10, 2012 5.636 5.671 5.559 5.568 86,453 -0.05(-0.91%)
Apr 09, 2012 5.688 5.705 5.602 5.619 78,404 -0.08(-1.35%)
Apr 05, 2012 5.575 5.705 5.559 5.696 81,543 +0.11(+1.99%)
Apr 04, 2012 5.602 5.602 5.494 5.585 80,246 -0.02(-0.31%)
Apr 03, 2012 5.517 5.628 5.474 5.602 119,913 +0.09(+1.71%)
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.