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, 2011 5.538 5.625 5.483 5.491 42,305 -0.07(-1.27%)
Oct 28, 2011 5.499 5.589 5.499 5.562 21,072 +0.00(+0.00%)
Oct 27, 2011 5.570 5.617 5.381 5.562 78,610 +0.04(+0.71%)
Oct 26, 2011 5.350 5.538 5.350 5.523 95,548 +0.18(+3.38%)
Oct 25, 2011 5.342 5.397 5.279 5.342 75,366 +0.06(+1.04%)
Oct 24, 2011 5.185 5.311 5.185 5.287 69,491 +0.10(+1.97%)
Oct 21, 2011 5.263 5.303 5.114 5.185 25,364 -0.05(-0.90%)
Oct 20, 2011 5.263 5.303 5.201 5.232 17,762 +0.01(+0.15%)
Oct 19, 2011 5.130 5.224 5.122 5.224 13,869 +0.07(+1.37%)
Oct 18, 2011 5.075 5.161 5.059 5.153 42,597 +0.09(+1.71%)
Oct 17, 2011 5.091 5.091 5.028 5.067 25,210 -0.01(-0.15%)
Oct 14, 2011 5.004 5.083 5.004 5.075 15,250 +0.06(+1.25%)
Oct 13, 2011 5.012 5.067 4.934 5.012 38,155 -0.01(-0.16%)
Oct 12, 2011 4.988 5.106 4.967 5.020 33,616 +0.04(+0.79%)
Oct 11, 2011 5.036 5.036 4.910 4.981 48,765 -0.04(-0.78%)
Oct 10, 2011 5.083 5.106 4.949 5.020 38,774 -0.01(-0.16%)
Oct 07, 2011 5.051 5.098 5.028 5.028 21,199 +0.00(+0.00%)
Oct 06, 2011 4.879 5.051 4.852 5.028 28,689 +0.14(+2.89%)
Oct 05, 2011 4.926 4.981 4.800 4.886 48,946 -0.09(-1.74%)
Oct 04, 2011 4.965 5.091 4.745 4.973 179,628 -0.13(-2.47%)
Oct 03, 2011 5.483 5.507 4.996 5.098 149,958 -0.37(-6.85%)
Sep 30, 2011 5.546 5.593 5.460 5.473 25,458 -0.10(-1.73%)
Sep 29, 2011 5.609 5.615 5.531 5.570 25,882 +0.02(+0.42%)
Sep 28, 2011 5.531 5.696 5.499 5.546 40,939 +0.02(+0.43%)
Sep 27, 2011 5.500 5.576 5.455 5.523 106,972 +0.00(+0.00%)
Sep 26, 2011 5.500 5.530 5.462 5.523 50,473 +0.07(+1.25%)
Sep 23, 2011 5.424 5.470 5.409 5.454 69,472 +0.04(+0.70%)
Sep 22, 2011 5.462 5.581 5.401 5.417 54,354 -0.09(-1.65%)
Sep 21, 2011 5.606 5.614 5.500 5.508 51,160 +0.05(+0.83%)
Sep 20, 2011 5.492 5.492 5.401 5.462 43,497 +0.00(+0.00%)
Sep 19, 2011 5.485 5.485 5.447 5.462 40,978 -0.02(-0.41%)
Sep 16, 2011 5.500 5.500 5.417 5.485 55,076 +0.00(+0.00%)
Sep 15, 2011 5.538 5.538 5.462 5.485 51,260 -0.03(-0.55%)
Sep 14, 2011 5.576 5.576 5.401 5.515 87,272 -0.06(-1.09%)
Sep 13, 2011 5.591 5.591 5.539 5.576 25,862 +0.01(+0.14%)
Sep 12, 2011 5.614 5.682 5.508 5.568 47,763 -0.02(-0.41%)
Sep 09, 2011 5.621 5.674 5.576 5.591 31,858 -0.05(-0.81%)
Sep 08, 2011 5.682 5.682 5.636 5.636 41,200 -0.05(-0.80%)
Sep 07, 2011 5.682 5.682 5.621 5.682 58,816 +0.05(+0.81%)
Sep 06, 2011 5.599 5.659 5.530 5.636 59,350 +0.03(+0.54%)
Sep 02, 2011 5.583 5.652 5.583 5.606 76,945 +0.03(+0.54%)
Sep 01, 2011 5.614 5.614 5.576 5.576 50,283 -0.01(-0.14%)
Aug 31, 2011 5.614 5.614 5.583 5.583 21,539 -0.03(-0.54%)
Aug 30, 2011 5.508 5.614 5.508 5.614 37,782 +0.04(+0.68%)
Aug 29, 2011 5.508 5.614 5.498 5.576 50,200 +0.08(+1.38%)
Aug 26, 2011 5.462 5.508 5.424 5.500 16,319 +0.05(+0.97%)
Aug 25, 2011 5.508 5.561 5.396 5.447 15,968 -0.05(-0.97%)
Aug 24, 2011 5.432 5.515 5.432 5.500 29,331 +0.10(+1.83%)
Aug 23, 2011 5.417 5.614 5.386 5.401 74,951 +0.02(+0.43%)
Aug 22, 2011 5.318 5.401 5.310 5.378 52,739 +0.05(+1.02%)
Aug 19, 2011 5.363 5.401 5.310 5.324 49,618 -0.04(-0.74%)
Aug 18, 2011 5.538 5.538 5.363 5.363 75,643 -0.21(-3.81%)
Aug 17, 2011 5.591 5.614 5.545 5.576 42,196 +0.02(+0.27%)
Aug 16, 2011 5.629 5.644 5.462 5.561 41,603 -0.05(-0.81%)
Aug 15, 2011 5.439 5.609 5.439 5.606 57,912 +0.20(+3.65%)
Aug 12, 2011 5.348 5.454 5.348 5.409 53,811 +0.10(+1.86%)
Aug 11, 2011 5.439 5.492 5.250 5.310 89,564 -0.08(-1.55%)
Aug 10, 2011 5.386 5.576 5.204 5.394 157,644 +0.16(+3.04%)
Aug 09, 2011 5.189 5.333 4.931 5.234 204,451 +0.24(+4.70%)
Aug 08, 2011 5.212 5.212 4.939 4.999 240,227 -0.27(-5.18%)
Aug 05, 2011 5.310 5.477 5.197 5.272 123,816 -0.04(-0.71%)
Aug 04, 2011 5.500 5.538 5.159 5.310 223,620 -0.19(-3.45%)
Aug 03, 2011 5.492 5.552 5.265 5.500 97,280 +0.10(+1.83%)
Aug 02, 2011 5.432 5.468 5.333 5.401 90,890 -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.