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, 2020	14.96	15.09	14.47	14.75	7,512,561	-0.45(-2.98%)
Feb 27, 2020	15.74	15.76	15.04	15.21	5,680,246	-0.74(-4.63%)
Feb 26, 2020	15.94	16.10	15.81	15.94	2,869,243	+0.05(+0.33%)
Feb 25, 2020	16.18	16.23	15.68	15.89	3,750,161	-0.16(-0.97%)
Feb 24, 2020	16.18	16.20	15.94	16.05	2,963,565	-0.18(-1.12%)
Feb 21, 2020	16.38	16.38	16.23	16.23	1,694,897	-0.13(-0.79%)
Feb 20, 2020	16.41	16.41	16.28	16.36	1,709,216	-0.05(-0.32%)
Feb 19, 2020	16.41	16.46	16.36	16.41	1,651,066	-0.03(-0.16%)
Feb 18, 2020	16.33	16.44	16.25	16.44	3,240,975	+0.16(+0.95%)
Feb 14, 2020	16.31	16.31	16.18	16.28	1,682,225	+0.03(+0.16%)
Feb 13, 2020	16.10	16.28	16.10	16.25	6,061,070	+0.16(+0.96%)
Feb 12, 2020	16.05	16.15	16.02	16.10	4,923,497	+0.10(+0.65%)
Feb 11, 2020	15.97	16.10	15.89	16.00	21,997,322	-0.26(-1.59%)
Feb 10, 2020	16.41	16.41	16.25	16.25	1,236,945	-0.16(-0.95%)
Feb 07, 2020	16.46	16.49	16.36	16.41	758,855	-0.05(-0.31%)
Feb 06, 2020	16.51	16.59	16.44	16.46	1,414,380	+0.00(+0.00%)
Feb 05, 2020	16.41	16.49	16.36	16.46	1,426,646	+0.08(+0.47%)
Feb 04, 2020	16.49	16.49	16.36	16.38	1,164,275	-0.05(-0.32%)

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.