Indicators

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.44	11.44	11.02	11.28	633,130	-0.18(-1.54%)
Jan 30, 2017	11.56	11.56	11.27	11.45	569,653	-0.12(-1.06%)
Jan 27, 2017	11.58	11.66	11.45	11.58	532,536	+0.02(+0.15%)
Jan 26, 2017	11.77	11.79	11.54	11.56	439,586	-0.09(-0.76%)
Jan 25, 2017	11.52	11.66	11.38	11.65	759,971	+0.16(+1.38%)
Jan 24, 2017	11.24	11.56	11.21	11.49	839,599	+0.25(+2.19%)
Jan 23, 2017	11.07	11.31	11.07	11.24	623,807	+0.18(+1.59%)
Jan 20, 2017	11.00	11.12	11.00	11.07	468,991	+0.04(+0.32%)
Jan 19, 2017	11.10	11.17	10.91	11.03	991,985	-0.05(-0.48%)
Jan 18, 2017	11.21	11.33	11.01	11.08	1,399,583	-0.12(-1.10%)
Jan 17, 2017	11.84	11.95	11.17	11.21	1,722,410	-0.76(-6.32%)
Jan 13, 2017		11.96	11.96	11.96	0	+0.05(+0.44%)
Jan 12, 2017	11.98	12.02	11.79	11.91	422,830	-0.09(-0.73%)
Jan 11, 2017	11.96	12.05	11.84	12.00	326,666	+0.05(+0.44%)
Jan 10, 2017	11.61	11.96	11.60	11.95	513,619	+0.33(+2.88%)
Jan 09, 2017	11.70	11.75	11.59	11.61	283,476	-0.11(-0.90%)
Jan 06, 2017	11.72	11.76	11.63	11.72	361,908	+0.04(+0.30%)
Jan 05, 2017	11.79	11.79	11.59	11.68	365,881	-0.07(-0.60%)
Jan 04, 2017	11.72	11.79	11.72	11.75	422,801	+0.09(+0.75%)

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.