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

New York Mtge Trust (NQ: NYMT )

6.120 -0.030 (-0.49%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 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 (%)
Jul 29, 2016 10.64 10.72 10.54 10.67 528,679 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.54 10.64 291,269 +0.00(+0.00%)
Jul 27, 2016 10.53 10.66 10.51 10.64 333,658 +0.10(+0.93%)
Jul 26, 2016 10.54 10.69 10.51 10.54 448,206 +0.03(+0.31%)
Jul 25, 2016 10.61 10.61 10.48 10.51 438,587 +0.05(+0.47%)
Jul 22, 2016 10.40 10.54 10.38 10.46 319,341 +0.07(+0.63%)
Jul 21, 2016 10.41 10.56 10.33 10.40 364,788 -0.07(-0.62%)
Jul 20, 2016 10.33 10.52 10.31 10.46 493,128 +0.18(+1.75%)
Jul 19, 2016 10.23 10.31 10.20 10.28 246,812 +0.03(+0.32%)
Jul 18, 2016 10.17 10.27 10.15 10.25 364,613 +0.07(+0.64%)
Jul 15, 2016 10.20 10.20 10.04 10.18 320,031 +0.03(+0.32%)
Jul 14, 2016 10.20 10.20 10.12 10.15 287,319 -0.03(-0.32%)
Jul 13, 2016 10.17 10.20 10.09 10.18 374,064 +0.02(+0.16%)
Jul 12, 2016 10.13 10.23 10.05 10.17 648,098 +0.11(+1.14%)
Jul 11, 2016 9.906 10.05 9.825 10.05 376,504 +0.15(+1.48%)
Jul 08, 2016 9.874 9.988 9.841 9.906 377,115 +0.07(+0.66%)
Jul 07, 2016 10.02 10.02 9.808 9.841 292,878 +0.05(+0.50%)
Jul 05, 2016 9.890 10.00 9.760 9.792 466,255 -0.16(-1.64%)
Jul 01, 2016 9.955 9.955 9.955 9.955 277,506 +0.00(+0.00%)
Jun 30, 2016 9.955 9.972 9.760 9.955 482,860 +0.00(+0.00%)
Jun 29, 2016 9.776 9.988 9.760 9.955 498,003 +0.20(+2.01%)
Jun 28, 2016 9.547 9.792 9.515 9.760 408,558 +0.28(+2.93%)
Jun 27, 2016 9.711 9.841 9.417 9.482 748,663 -0.24(-2.52%)
Jun 24, 2016 9.482 9.996 9.400 9.727 878,807 -0.05(-0.50%)
Jun 23, 2016 9.711 9.874 9.205 9.776 1,407,302 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.607 9.874 2,030,303 -0.50(-4.84%)
Jun 21, 2016 10.44 10.45 10.33 10.38 777,493 -0.02(-0.15%)
Jun 20, 2016 10.31 10.49 10.24 10.39 744,926 +0.13(+1.22%)
Jun 17, 2016 10.17 10.28 10.05 10.27 1,474,121 +0.24(+2.35%)
Jun 16, 2016 9.984 10.05 9.905 10.03 452,205 +0.08(+0.79%)
Jun 15, 2016 9.827 9.984 9.779 9.952 351,568 +0.13(+1.28%)
Jun 14, 2016 9.811 9.883 9.685 9.827 526,485 -0.02(-0.16%)
Jun 13, 2016 9.905 9.937 9.827 9.842 463,022 -0.09(-0.95%)
Jun 10, 2016 10.02 10.06 9.848 9.937 626,356 -0.02(-0.16%)
Jun 09, 2016 9.858 10.03 9.843 9.952 617,175 +0.08(+0.79%)
Jun 08, 2016 9.638 9.874 9.607 9.874 511,373 +0.24(+2.44%)
Jun 07, 2016 9.607 9.670 9.528 9.638 412,447 +0.06(+0.66%)
Jun 06, 2016 9.560 9.638 9.513 9.576 601,219 +0.02(+0.16%)
Jun 03, 2016 9.576 9.638 9.419 9.560 524,656 -0.03(-0.33%)
Jun 02, 2016 9.419 9.607 9.403 9.591 490,284 +0.19(+2.00%)
Jun 01, 2016 9.340 9.403 9.262 9.403 428,017 +0.06(+0.67%)
May 31, 2016 9.152 9.371 9.058 9.340 716,089 +0.22(+2.41%)
May 27, 2016 9.073 9.120 9.120 9.120 528,679 +0.06(+0.69%)
May 26, 2016 9.026 9.081 8.979 9.058 296,817 +0.03(+0.35%)
May 25, 2016 8.979 9.026 8.869 9.026 278,015 +0.05(+0.52%)
May 24, 2016 8.916 8.995 8.869 8.979 323,574 +0.11(+1.24%)
May 23, 2016 8.759 8.869 8.728 8.869 305,230 +0.11(+1.25%)
May 20, 2016 8.869 8.869 8.696 8.759 445,647 -0.03(-0.36%)
May 19, 2016 8.728 8.822 8.681 8.791 461,165 +0.06(+0.72%)
May 18, 2016 8.791 8.971 8.649 8.728 375,427 -0.13(-1.42%)
May 17, 2016 8.932 9.026 8.792 8.853 762,357 -0.08(-0.88%)
May 16, 2016 8.932 9.026 8.838 8.932 419,685 +0.03(+0.35%)
May 13, 2016 8.869 8.869 8.744 8.901 506,434 -0.03(-0.35%)
May 12, 2016 8.963 9.010 8.842 8.932 301,907 -0.03(-0.35%)
May 11, 2016 8.963 9.073 8.901 8.963 349,348 +0.00(+0.00%)
May 10, 2016 9.010 9.010 8.792 8.963 361,966 +0.02(+0.18%)
May 09, 2016 8.696 8.979 8.602 8.948 604,675 +0.28(+3.26%)
May 06, 2016 8.367 8.696 8.367 8.665 438,226 +0.25(+2.99%)
May 05, 2016 8.210 8.508 8.194 8.414 627,207 +0.22(+2.68%)
May 04, 2016 7.802 8.241 7.802 8.194 621,813 +0.24(+2.96%)
May 03, 2016 8.084 8.084 7.841 7.959 538,718 -0.11(-1.36%)
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.