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 (%)
Aug 29, 2008 2.719 2.828 2.687 2.828 12,630 -0.01(-0.22%)
Aug 28, 2008 3.013 3.032 2.719 2.834 28,162 -0.18(-5.95%)
Aug 27, 2008 3.013 3.039 2.860 3.013 9,340 -0.03(-0.84%)
Aug 26, 2008 2.994 3.039 2.687 3.039 136,031 +0.14(+4.86%)
Aug 25, 2008 2.706 2.981 2.706 2.898 101,295 +0.07(+2.49%)
Aug 22, 2008 2.661 2.828 2.661 2.828 472 +0.01(+0.45%)
Aug 21, 2008 2.828 2.828 2.725 2.815 63,200 -0.03(-1.12%)
Aug 20, 2008 3.019 3.039 2.693 2.847 68,780 -0.01(-0.22%)
Aug 19, 2008 2.687 2.853 2.687 2.853 672 +0.04(+1.59%)
Aug 18, 2008 2.911 2.911 2.783 2.808 17,987 -0.11(-3.73%)
Aug 15, 2008 3.071 3.071 2.917 2.917 1,875 -0.12(-4.00%)
Aug 14, 2008 3.007 3.039 2.949 3.039 1,136 +0.03(+1.06%)
Aug 13, 2008 3.007 3.007 3.007 3.007 1,094 -0.02(-0.70%)
Aug 12, 2008 2.943 3.039 2.930 3.028 4,281 +0.02(+0.70%)
Aug 11, 2008 3.071 3.071 2.968 3.007 7,629 -0.10(-3.29%)
Aug 08, 2008 3.109 3.109 3.109 3.109 312 -0.09(-2.80%)
Aug 07, 2008 3.205 3.205 3.199 3.199 7,822 +0.00(+0.00%)
Aug 06, 2008 3.199 3.199 3.199 3.199 468 +0.06(+2.04%)
Aug 05, 2008 3.141 3.327 3.103 3.135 10,218 +0.00(+0.00%)
Aug 04, 2008 3.199 3.199 3.135 3.135 10,500 -0.14(-4.30%)
Aug 01, 2008 3.199 3.295 3.199 3.275 2,970 -0.40(-10.80%)
Jul 31, 2008 3.486 3.762 3.486 3.672 8,863 +0.31(+9.33%)
Jul 30, 2008 3.071 3.493 3.301 3.358 7,972 +0.29(+9.37%)
Jul 29, 2008 3.071 3.256 3.071 3.071 2,452 +0.03(+1.05%)
Jul 28, 2008 3.365 3.387 3.039 3.039 5,994 -0.17(-5.19%)
Jul 25, 2008 3.205 3.205 3.199 3.205 3,282 +0.08(+2.66%)
Jul 24, 2008 3.263 3.390 3.122 3.122 5,049 +0.02(+0.52%)
Jul 23, 2008 3.071 3.131 3.039 3.106 5,783 -0.25(-7.52%)
Jul 22, 2008 3.282 3.358 3.039 3.358 11,692 +0.10(+3.18%)
Jul 21, 2008 3.205 3.255 3.205 3.255 892 -0.20(-5.78%)
Jul 18, 2008 3.454 3.454 3.454 3.454 468 +0.10(+2.86%)
Jul 17, 2008 3.448 3.448 3.224 3.358 8,206 +0.01(+0.19%)
Jul 16, 2008 3.154 3.352 3.154 3.352 4,317 +0.15(+4.80%)
Jul 15, 2008 2.962 3.199 2.962 3.199 2,032 -0.03(-0.99%)
Jul 14, 2008 3.199 3.448 3.192 3.231 7,461 -0.03(-0.98%)
Jul 11, 2008 3.282 3.518 3.199 3.263 5,389 -0.02(-0.58%)
Jul 10, 2008 3.346 3.346 3.282 3.282 2,032 -0.06(-1.91%)
Jul 09, 2008 3.211 3.346 3.211 3.346 94,256 -0.01(-0.19%)
Jul 08, 2008 3.199 3.352 3.199 3.352 159,438 +0.15(+4.59%)
Jul 07, 2008 3.454 3.518 2.885 3.205 70,966 -0.45(-12.26%)
Jul 04, 2008 3.461 3.736 3.461 3.653 703 +0.00(+0.00%)
Jul 03, 2008 3.461 3.736 3.461 3.653 703 -0.11(-2.89%)
Jul 02, 2008 3.768 3.768 3.761 3.761 931 +0.05(+1.38%)
Jul 01, 2008 3.832 3.832 3.474 3.710 1,516 -0.26(-6.45%)
Jun 30, 2008 3.749 3.966 3.518 3.966 7,939 +0.42(+11.71%)
Jun 27, 2008 3.550 3.550 3.550 3.550 156 -0.12(-3.14%)
Jun 26, 2008 3.518 3.666 3.518 3.666 5,649 +0.08(+2.32%)
Jun 25, 2008 3.678 3.678 3.454 3.582 3,282 +0.38(+12.00%)
Jun 24, 2008 2.911 3.755 2.911 3.199 21,181 -0.56(-14.82%)
Jun 23, 2008 2.885 3.992 2.885 3.755 3,198 +0.52(+16.24%)
Jun 20, 2008 3.934 3.934 2.885 3.231 27,684 -0.67(-17.21%)
Jun 19, 2008 3.870 3.902 3.627 3.902 13,130 -0.04(-1.13%)
Jun 18, 2008 3.346 3.947 3.346 3.947 7,520 +0.37(+10.20%)
Jun 17, 2008 3.800 3.806 3.557 3.582 1,406 -0.22(-5.74%)
Jun 16, 2008 3.518 3.800 3.518 3.800 4,278 +0.38(+11.11%)
Jun 13, 2008 3.448 3.472 3.390 3.420 937 -0.13(-3.68%)
Jun 12, 2008 3.582 3.589 3.550 3.550 3,071 -0.03(-0.89%)
Jun 11, 2008 3.518 3.582 3.518 3.582 3,751 +0.16(+4.67%)
Jun 10, 2008 3.422 3.442 3.422 3.422 6,443 -0.40(-10.54%)
Jun 09, 2008 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Jun 06, 2008 3.454 3.825 3.454 3.825 1,719 +0.38(+10.95%)
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.