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 (%)
May 28, 2010	4.951	4.991	4.826	4.950	50,424	-0.00(-0.03%)
May 27, 2010	4.912	5.004	4.826	4.951	15,906	+0.11(+2.32%)
May 26, 2010	4.832	4.938	4.832	4.839	50,235	+0.02(+0.41%)
May 25, 2010	4.799	4.819	4.687	4.819	35,263	-0.04(-0.82%)
May 24, 2010	4.819	4.951	4.819	4.859	17,615	+0.02(+0.41%)
May 21, 2010	4.660	4.978	4.627	4.839	80,521	+0.09(+1.95%)
May 20, 2010	4.740	4.826	4.727	4.746	81,788	-0.18(-3.62%)
May 19, 2010	5.037	5.037	4.925	4.925	94,546	-0.11(-2.23%)
May 18, 2010	5.090	5.090	5.037	5.037	28,115	-0.02(-0.33%)
May 17, 2010	5.117	5.117	5.024	5.054	39,600	-0.03(-0.56%)
May 14, 2010	5.090	5.103	5.057	5.082	32,486	-0.00(-0.01%)
May 13, 2010	5.083	5.123	5.031	5.083	57,673	+0.03(+0.51%)
May 12, 2010	5.070	5.083	5.004	5.057	59,579	+0.03(+0.66%)
May 11, 2010	5.024	5.057	4.958	5.024	87,457	+0.06(+1.20%)
May 10, 2010	4.959	5.024	4.855	4.964	130,899	+0.17(+3.59%)
May 07, 2010	4.905	5.024	4.660	4.793	151,758	-0.02(-0.41%)
May 06, 2010	5.057	5.090	2.737	4.812	312,017	-0.26(-5.21%)
May 05, 2010	5.057	5.090	5.017	5.077	107,297	-0.01(-0.13%)
May 04, 2010	5.064	5.123	5.037	5.083	90,401	+0.01(+0.26%)

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.