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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2015 7.869 7.912 7.611 7.869 2,022,765 -0.01(-0.18%)
Sep 29, 2015 8.341 8.384 7.869 7.883 2,198,040 -0.52(-6.14%)
Sep 28, 2015 8.958 8.972 8.327 8.399 1,955,822 -0.59(-6.54%)
Sep 25, 2015 9.087 9.115 8.943 8.986 2,054,657 -0.10(-1.10%)
Sep 24, 2015 9.173 9.216 8.972 9.087 1,411,110 -0.13(-1.40%)
Sep 23, 2015 9.119 9.271 9.091 9.216 1,196,238 +0.08(+0.91%)
Sep 22, 2015 8.995 9.161 8.939 9.133 1,150,482 +0.10(+1.07%)
Sep 21, 2015 9.036 9.091 8.912 9.036 1,999,043 -0.19(-2.10%)
Sep 18, 2015 9.119 9.243 9.078 9.230 1,144,999 +0.03(+0.30%)
Sep 17, 2015 9.036 9.299 8.981 9.202 587,315 +0.14(+1.52%)
Sep 16, 2015 9.078 9.167 9.022 9.064 590,699 +0.00(+0.00%)
Sep 15, 2015 9.050 9.091 8.898 9.064 936,217 +0.00(+0.00%)
Sep 14, 2015 9.202 9.257 8.995 9.064 598,647 +0.08(+0.92%)
Sep 11, 2015 8.774 8.981 8.760 8.981 686,356 +0.17(+1.88%)
Sep 10, 2015 8.857 8.870 8.732 8.815 613,782 -0.04(-0.47%)
Sep 09, 2015 9.036 9.050 8.843 8.857 507,456 -0.07(-0.77%)
Sep 08, 2015 8.829 8.953 8.829 8.926 476,137 +0.11(+1.25%)
Sep 04, 2015 8.857 8.815 8.815 8.815 350,009 -0.10(-1.09%)
Sep 03, 2015 8.939 8.981 8.870 8.912 426,746 +0.01(+0.16%)
Sep 02, 2015 8.898 8.967 8.843 8.898 822,164 +0.01(+0.16%)
Sep 01, 2015 8.981 9.022 8.843 8.884 624,572 -0.15(-1.68%)
Aug 31, 2015 9.050 9.105 9.009 9.036 555,330 -0.06(-0.61%)
Aug 28, 2015 9.161 9.174 9.022 9.091 591,970 -0.03(-0.30%)
Aug 27, 2015 9.105 9.174 8.981 9.119 905,637 +0.11(+1.23%)
Aug 26, 2015 8.981 9.050 8.746 9.009 1,542,674 +0.17(+1.88%)
Aug 25, 2015 8.898 9.009 8.774 8.843 1,213,871 +0.04(+0.47%)
Aug 24, 2015 8.649 8.974 7.461 8.801 1,894,374 -0.35(-3.78%)
Aug 21, 2015 9.326 9.444 9.147 9.147 1,056,774 -0.23(-2.50%)
Aug 20, 2015 9.230 9.534 9.216 9.382 1,806,863 +0.17(+1.80%)
Aug 19, 2015 9.202 9.271 9.161 9.216 500,527 +0.01(+0.15%)
Aug 18, 2015 9.271 9.285 9.188 9.202 415,731 -0.06(-0.60%)
Aug 17, 2015 9.147 9.340 9.091 9.257 625,944 +0.10(+1.06%)
Aug 14, 2015 9.050 9.161 9.012 9.161 534,600 +0.10(+1.07%)
Aug 13, 2015 9.050 9.119 8.988 9.064 615,475 -0.03(-0.30%)
Aug 12, 2015 8.995 9.105 8.884 9.091 1,499,921 -0.07(-0.75%)
Aug 11, 2015 9.022 9.299 8.829 9.161 2,128,478 +0.08(+0.91%)
Aug 10, 2015 9.755 9.768 8.995 9.078 3,190,733 -0.69(-7.07%)
Aug 07, 2015 9.699 9.795 9.658 9.768 1,473,629 -0.04(-0.42%)
Aug 06, 2015 9.879 9.893 9.603 9.810 2,011,484 -0.08(-0.84%)
Aug 05, 2015 9.865 10.04 9.506 9.893 4,515,844 -0.47(-4.53%)
Aug 04, 2015 10.40 10.45 10.33 10.36 948,202 -0.03(-0.27%)
Aug 03, 2015 10.36 10.49 10.32 10.39 830,039 +0.06(+0.54%)
Jul 31, 2015 10.47 10.58 10.31 10.33 1,393,431 -0.14(-1.32%)
Jul 30, 2015 10.47 10.55 10.43 10.47 515,288 +0.00(+0.00%)
Jul 29, 2015 10.46 10.56 10.39 10.47 587,250 +0.01(+0.13%)
Jul 28, 2015 10.24 10.56 10.22 10.46 787,244 +0.19(+1.88%)
Jul 27, 2015 10.40 10.47 10.20 10.27 1,773,492 -0.15(-1.46%)
Jul 24, 2015 10.40 10.49 10.39 10.42 635,549 +0.01(+0.13%)
Jul 23, 2015 10.63 10.63 10.40 10.40 750,493 -0.17(-1.57%)
Jul 22, 2015 10.58 10.64 10.54 10.57 445,215 -0.01(-0.13%)
Jul 21, 2015 10.57 10.63 10.53 10.58 437,782 +0.00(+0.00%)
Jul 20, 2015 10.61 10.63 10.51 10.58 490,884 -0.04(-0.39%)
Jul 17, 2015 10.68 10.71 10.57 10.63 412,076 -0.01(-0.13%)
Jul 16, 2015 10.64 10.72 10.58 10.64 372,203 +0.00(+0.00%)
Jul 15, 2015 10.75 10.75 10.61 10.64 642,820 -0.14(-1.28%)
Jul 14, 2015 10.76 10.85 10.74 10.78 486,621 +0.00(+0.00%)
Jul 13, 2015 10.71 10.78 10.65 10.78 621,988 +0.08(+0.78%)
Jul 10, 2015 10.64 10.71 10.53 10.69 594,419 +0.11(+1.05%)
Jul 09, 2015 10.72 10.76 10.53 10.58 639,190 -0.07(-0.65%)
Jul 08, 2015 10.69 10.80 10.57 10.65 1,183,447 -0.10(-0.90%)
Jul 07, 2015 10.60 10.76 10.57 10.75 846,925 +0.11(+1.04%)
Jul 06, 2015 10.36 10.64 10.33 10.64 923,718 +0.22(+2.12%)
Jul 02, 2015 10.54 10.42 10.42 10.42 522,553 -0.12(-1.12%)
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.