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

New York Mtge Trust (NQ: NYMT )

6.310 -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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 (%)
Feb 28, 2014 8.715 8.715 8.659 8.681 1,175,880 -0.03(-0.39%)
Feb 27, 2014 8.647 8.715 8.625 8.715 1,106,899 +0.07(+0.78%)
Feb 26, 2014 8.535 8.704 8.513 8.647 1,097,429 +0.16(+1.85%)
Feb 25, 2014 8.434 8.535 8.412 8.490 787,965 +0.09(+1.07%)
Feb 24, 2014 8.412 8.445 8.378 8.400 685,541 +0.02(+0.27%)
Feb 21, 2014 8.400 8.412 8.355 8.378 539,394 +0.01(+0.13%)
Feb 20, 2014 8.344 8.389 8.322 8.367 651,319 +0.02(+0.27%)
Feb 19, 2014 8.344 8.417 8.333 8.344 822,529 +0.00(+0.00%)
Feb 18, 2014 8.322 8.367 8.299 8.344 665,406 +0.04(+0.54%)
Feb 14, 2014 8.322 8.299 8.299 8.299 350,118 +0.00(+0.00%)
Feb 13, 2014 8.232 8.327 8.198 8.299 783,414 +0.06(+0.68%)
Feb 12, 2014 8.266 8.299 8.232 8.243 623,233 +0.01(+0.14%)
Feb 11, 2014 8.254 8.311 8.209 8.232 780,971 +0.00(+0.00%)
Feb 10, 2014 8.097 8.243 8.097 8.232 1,227,036 +0.12(+1.52%)
Feb 07, 2014 8.063 8.108 8.019 8.108 670,584 +0.10(+1.26%)
Feb 06, 2014 8.019 8.086 7.962 8.007 645,169 +0.01(+0.14%)
Feb 05, 2014 7.985 8.019 7.906 7.996 747,694 +0.03(+0.42%)
Feb 04, 2014 7.884 8.019 7.861 7.962 746,517 +0.06(+0.71%)
Feb 03, 2014 8.052 8.093 7.861 7.906 1,090,686 -0.11(-1.40%)
Jan 31, 2014 7.951 8.108 7.895 8.019 2,264,985 -0.01(-0.14%)
Jan 30, 2014 7.861 8.030 7.849 8.030 1,323,344 +0.19(+2.44%)
Jan 29, 2014 7.884 7.895 7.771 7.839 790,182 -0.03(-0.43%)
Jan 28, 2014 7.805 7.917 7.783 7.873 905,222 +0.10(+1.30%)
Jan 27, 2014 7.962 7.962 7.648 7.771 1,242,783 -0.13(-1.70%)
Jan 24, 2014 7.917 7.940 7.873 7.906 713,889 -0.01(-0.14%)
Jan 23, 2014 7.861 7.940 7.861 7.917 897,179 +0.02(+0.28%)
Jan 22, 2014 7.861 7.929 7.850 7.895 1,123,160 +0.03(+0.43%)
Jan 21, 2014 7.749 7.873 7.738 7.861 1,089,289 +0.16(+2.04%)
Jan 17, 2014 7.749 7.704 7.704 7.704 720,895 -0.03(-0.44%)
Jan 16, 2014 7.715 7.749 7.670 7.738 717,413 +0.04(+0.58%)
Jan 15, 2014 7.693 7.715 7.648 7.693 835,499 +0.00(+0.00%)
Jan 14, 2014 7.648 7.693 7.625 7.693 1,142,443 +0.03(+0.44%)
Jan 13, 2014 7.693 7.715 7.637 7.659 1,540,526 -0.02(-0.29%)
Jan 10, 2014 7.693 7.693 7.625 7.682 1,286,695 +0.03(+0.44%)
Jan 09, 2014 7.693 7.693 7.637 7.648 933,728 -0.02(-0.29%)
Jan 08, 2014 7.625 7.682 7.614 7.670 2,069,690 +0.04(+0.59%)
Jan 07, 2014 7.603 7.659 7.581 7.625 13,175,337 -0.28(-3.55%)
Jan 06, 2014 7.951 8.030 7.906 7.906 1,098,608 -0.04(-0.57%)
Jan 03, 2014 7.861 7.951 7.816 7.951 665,544 +0.13(+1.72%)
Jan 02, 2014 7.850 7.884 7.760 7.816 537,246 -0.03(-0.43%)
Dec 31, 2013 7.749 7.850 7.850 7.850 465,875 +0.09(+1.16%)
Dec 30, 2013 7.783 7.816 7.704 7.760 599,605 -0.03(-0.43%)
Dec 27, 2013 7.805 7.816 7.727 7.794 511,090 -0.01(-0.14%)
Dec 26, 2013 7.873 7.917 7.805 7.805 484,599 -0.07(-0.86%)
Dec 24, 2013 7.895 7.917 7.839 7.873 306,141 +0.02(+0.29%)
Dec 23, 2013 7.884 7.940 7.839 7.850 794,729 -0.02(-0.29%)
Dec 20, 2013 7.839 7.917 7.828 7.873 1,006,931 +0.04(+0.57%)
Dec 19, 2013 7.974 7.974 7.816 7.828 841,568 -0.15(-1.83%)
Dec 18, 2013 7.861 8.052 7.821 7.974 1,177,343 +0.08(+1.00%)
Dec 17, 2013 7.884 8.003 7.787 7.895 1,884,204 +0.03(+0.41%)
Dec 16, 2013 7.884 7.895 7.787 7.863 1,209,954 +0.05(+0.69%)
Dec 13, 2013 7.744 7.841 7.690 7.809 1,365,635 +0.11(+1.40%)
Dec 12, 2013 7.895 7.906 7.657 7.700 1,350,427 -0.17(-2.20%)
Dec 11, 2013 7.927 7.927 7.814 7.873 755,485 -0.01(-0.14%)
Dec 10, 2013 7.787 7.949 7.776 7.884 1,117,353 +0.10(+1.25%)
Dec 09, 2013 7.679 7.798 7.646 7.787 872,174 +0.15(+1.98%)
Dec 06, 2013 7.625 7.679 7.592 7.635 0 +0.02(+0.28%)
Dec 05, 2013 7.592 7.625 7.571 7.614 0 +0.01(+0.14%)
Dec 04, 2013 7.527 7.625 7.462 7.603 749,050 +0.06(+0.86%)
Dec 03, 2013 7.495 7.571 7.473 7.538 0 +0.01(+0.14%)
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.