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

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2015 8.109 7.960 7.960 7.960 826,299 -0.21(-2.56%)
Dec 30, 2015 8.214 8.273 8.112 8.169 646,527 -0.09(-1.08%)
Dec 29, 2015 8.259 8.303 8.244 8.259 748,895 -0.03(-0.36%)
Dec 28, 2015 8.348 8.363 8.217 8.288 641,966 -0.10(-1.25%)
Dec 24, 2015 8.378 8.393 8.393 8.393 276,816 -0.03(-0.35%)
Dec 23, 2015 8.348 8.438 8.214 8.423 776,654 +0.04(+0.53%)
Dec 22, 2015 8.407 8.550 8.309 8.378 1,067,266 +0.06(+0.69%)
Dec 21, 2015 8.178 8.335 8.049 8.321 1,146,549 +0.20(+2.47%)
Dec 18, 2015 7.862 8.120 7.805 8.120 1,584,309 +0.26(+3.28%)
Dec 17, 2015 7.691 7.877 7.590 7.862 1,213,358 +0.29(+3.78%)
Dec 16, 2015 7.347 7.590 7.318 7.576 1,188,163 +0.23(+3.12%)
Dec 15, 2015 7.161 7.376 7.075 7.347 730,908 +0.20(+2.81%)
Dec 14, 2015 7.705 7.734 7.132 7.146 2,100,830 -0.53(-6.90%)
Dec 11, 2015 7.748 7.862 7.662 7.676 579,026 -0.14(-1.83%)
Dec 10, 2015 7.777 7.862 7.777 7.819 726,759 +0.01(+0.18%)
Dec 09, 2015 7.777 7.920 7.777 7.805 680,382 +0.00(+0.00%)
Dec 08, 2015 7.920 7.948 7.791 7.805 681,932 -0.14(-1.80%)
Dec 07, 2015 7.948 8.034 7.905 7.948 575,782 -0.06(-0.72%)
Dec 04, 2015 8.020 8.092 7.977 8.006 508,534 -0.01(-0.18%)
Dec 03, 2015 8.106 8.149 8.020 8.020 497,175 -0.06(-0.71%)
Dec 02, 2015 8.321 8.321 8.063 8.077 918,429 -0.20(-2.42%)
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.