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 (%)
Sep 28, 2012 6.511 6.563 6.465 6.502 1,239,243 +0.00(+0.00%)
Sep 27, 2012 6.621 6.668 6.483 6.502 1,326,607 -0.06(-0.98%)
Sep 26, 2012 6.686 6.732 6.548 6.566 1,756,497 -0.09(-1.39%)
Sep 25, 2012 6.827 6.827 6.658 6.658 2,173,482 -0.12(-1.83%)
Sep 24, 2012 6.818 6.836 6.756 6.783 1,824,839 +0.03(+0.39%)
Sep 21, 2012 6.712 6.792 6.667 6.756 1,931,410 +0.07(+1.06%)
Sep 20, 2012 6.578 6.703 6.561 6.685 2,354,998 +0.17(+2.59%)
Sep 19, 2012 6.552 6.623 6.489 6.516 2,026,633 +0.11(+1.66%)
Sep 18, 2012 6.632 6.632 6.374 6.409 2,702,862 -0.22(-3.35%)
Sep 17, 2012 6.623 6.658 6.507 6.632 2,532,946 +0.13(+2.05%)
Sep 14, 2012 6.321 6.507 6.321 6.498 2,248,460 +0.22(+3.54%)
Sep 13, 2012 6.223 6.321 6.214 6.276 1,238,465 +0.04(+0.71%)
Sep 12, 2012 6.178 6.241 6.169 6.232 732,606 +0.05(+0.86%)
Sep 11, 2012 6.241 6.249 6.178 6.178 739,850 -0.03(-0.43%)
Sep 10, 2012 6.205 6.258 6.187 6.205 1,038,826 +0.01(+0.14%)
Sep 07, 2012 6.205 6.205 6.143 6.196 505,350 +0.03(+0.43%)
Sep 06, 2012 6.178 6.205 6.152 6.169 890,697 +0.01(+0.14%)
Sep 05, 2012 6.205 6.214 6.152 6.161 868,669 -0.03(-0.43%)
Sep 04, 2012 6.152 6.214 6.107 6.187 1,739,584 +0.06(+1.02%)
Aug 31, 2012 6.107 6.134 6.081 6.125 1,699,250 +0.04(+0.58%)
Aug 30, 2012 6.036 6.089 6.009 6.089 1,073,905 +0.05(+0.88%)
Aug 29, 2012 6.018 6.036 5.974 6.036 1,190,865 +0.06(+1.04%)
Aug 27, 2012 6.036 6.036 5.974 5.974 897,141 -0.03(-0.44%)
Aug 24, 2012 5.956 6.001 5.938 6.001 1,035,417 +0.05(+0.90%)
Aug 23, 2012 5.974 5.974 5.938 5.947 816,415 -0.01(-0.15%)
Aug 22, 2012 5.983 5.983 5.938 5.956 797,887 -0.03(-0.45%)
Aug 21, 2012 5.974 6.001 5.965 5.983 892,367 -0.01(-0.15%)
Aug 20, 2012 5.992 6.001 5.965 5.992 1,298,727 +0.02(+0.30%)
Aug 17, 2012 5.956 5.983 5.947 5.974 1,753,254 +0.04(+0.75%)
Aug 16, 2012 5.947 5.983 5.929 5.929 12,982,134 -0.24(-3.89%)
Aug 15, 2012 6.152 6.187 6.134 6.169 619,048 +0.03(+0.43%)
Aug 14, 2012 6.178 6.187 6.116 6.143 411,366 +0.01(+0.14%)
Aug 13, 2012 6.152 6.205 6.089 6.134 537,434 +0.02(+0.29%)
Aug 10, 2012 6.089 6.152 6.081 6.116 325,856 +0.03(+0.44%)
Aug 09, 2012 6.072 6.161 6.045 6.089 350,179 +0.02(+0.29%)
Aug 08, 2012 6.187 6.205 6.009 6.072 836,147 -0.11(-1.73%)
Aug 07, 2012 6.214 6.214 6.089 6.178 589,939 +0.03(+0.43%)
Aug 06, 2012 6.143 6.205 6.107 6.152 838,891 +0.04(+0.73%)
Aug 03, 2012 6.134 6.134 6.045 6.107 364,444 +0.01(+0.15%)
Aug 02, 2012 6.152 6.161 6.072 6.098 356,111 -0.04(-0.58%)
Aug 01, 2012 6.125 6.178 6.054 6.134 564,546 +0.09(+1.47%)
Jul 31, 2012 6.134 6.134 6.001 6.045 964,864 -0.05(-0.87%)
Jul 30, 2012 6.134 6.134 6.054 6.098 446,473 +0.00(+0.00%)
Jul 27, 2012 6.081 6.098 6.045 6.098 550,616 +0.05(+0.88%)
Jul 26, 2012 6.134 6.134 6.045 6.045 632,642 +0.01(+0.15%)
Jul 25, 2012 6.081 6.081 6.027 6.036 320,306 +0.01(+0.15%)
Jul 24, 2012 6.036 6.054 5.992 6.027 293,302 +0.00(+0.00%)
Jul 23, 2012 6.081 6.081 5.983 6.027 397,754 -0.02(-0.29%)
Jul 20, 2012 6.045 6.081 6.001 6.045 302,093 +0.04(+0.59%)
Jul 19, 2012 6.089 6.089 6.001 6.009 363,057 -0.07(-1.17%)
Jul 18, 2012 6.098 6.098 6.054 6.081 215,750 +0.00(+0.00%)
Jul 17, 2012 6.134 6.134 6.063 6.081 480,265 -0.03(-0.44%)
Jul 16, 2012 6.089 6.134 6.001 6.107 508,205 +0.03(+0.44%)
Jul 13, 2012 5.992 6.107 5.965 6.081 772,186 +0.09(+1.48%)
Jul 12, 2012 5.920 6.018 5.903 5.992 3,222,610 -0.09(-1.46%)
Jul 11, 2012 6.134 6.143 6.036 6.081 435,169 +0.01(+0.15%)
Jul 10, 2012 6.267 6.267 6.001 6.072 527,699 -0.14(-2.29%)
Jul 09, 2012 6.178 6.289 6.161 6.214 371,766 +0.02(+0.29%)
Jul 06, 2012 6.241 6.312 6.187 6.196 273,466 -0.06(-0.99%)
Jul 05, 2012 6.285 6.303 6.232 6.258 225,496 -0.04(-0.56%)
Jul 03, 2012 6.285 6.312 6.241 6.294 114,461 +0.01(+0.14%)
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.