Indicators

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.708	8.708	8.652	8.674	1,176,791	-0.03(-0.39%)
Feb 27, 2014	8.641	8.708	8.618	8.708	1,107,756	+0.07(+0.78%)
Feb 26, 2014	8.529	8.697	8.506	8.641	1,098,278	+0.16(+1.85%)
Feb 25, 2014	8.428	8.529	8.405	8.484	788,575	+0.09(+1.07%)
Feb 24, 2014	8.405	8.439	8.371	8.394	686,072	+0.02(+0.27%)
Feb 21, 2014	8.394	8.405	8.349	8.371	539,812	+0.01(+0.13%)
Feb 20, 2014	8.338	8.383	8.315	8.360	651,824	+0.02(+0.27%)
Feb 19, 2014	8.338	8.411	8.327	8.338	823,166	+0.00(+0.00%)
Feb 18, 2014	8.315	8.360	8.293	8.338	665,921	+0.04(+0.54%)
Feb 14, 2014	8.315	8.293	8.293	8.293	350,389	+0.00(+0.00%)
Feb 13, 2014	8.226	8.321	8.192	8.293	784,021	+0.06(+0.68%)
Feb 12, 2014	8.259	8.293	8.226	8.237	623,716	+0.01(+0.14%)
Feb 11, 2014	8.248	8.304	8.203	8.226	781,576	+0.00(+0.00%)
Feb 10, 2014	8.091	8.237	8.091	8.226	1,227,986	+0.12(+1.52%)
Feb 07, 2014	8.057	8.102	8.012	8.102	671,103	+0.10(+1.26%)
Feb 06, 2014	8.012	8.080	7.956	8.001	645,669	+0.01(+0.14%)
Feb 05, 2014	7.979	8.012	7.900	7.990	748,273	+0.03(+0.42%)
Feb 04, 2014	7.878	8.012	7.855	7.956	747,095	+0.06(+0.71%)

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.