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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2011 5.546 5.593 5.460 5.473 25,458 -0.10(-1.73%)
Sep 29, 2011 5.609 5.615 5.531 5.570 25,882 +0.02(+0.42%)
Sep 28, 2011 5.531 5.696 5.499 5.546 40,939 +0.02(+0.43%)
Sep 27, 2011 5.500 5.576 5.455 5.523 106,972 +0.00(+0.00%)
Sep 26, 2011 5.500 5.530 5.462 5.523 50,473 +0.07(+1.25%)
Sep 23, 2011 5.424 5.470 5.409 5.454 69,472 +0.04(+0.70%)
Sep 22, 2011 5.462 5.581 5.401 5.417 54,354 -0.09(-1.65%)
Sep 21, 2011 5.606 5.614 5.500 5.508 51,160 +0.05(+0.83%)
Sep 20, 2011 5.492 5.492 5.401 5.462 43,497 +0.00(+0.00%)
Sep 19, 2011 5.485 5.485 5.447 5.462 40,978 -0.02(-0.41%)
Sep 16, 2011 5.500 5.500 5.417 5.485 55,076 +0.00(+0.00%)
Sep 15, 2011 5.538 5.538 5.462 5.485 51,260 -0.03(-0.55%)
Sep 14, 2011 5.576 5.576 5.401 5.515 87,272 -0.06(-1.09%)
Sep 13, 2011 5.591 5.591 5.539 5.576 25,862 +0.01(+0.14%)
Sep 12, 2011 5.614 5.682 5.508 5.568 47,763 -0.02(-0.41%)
Sep 09, 2011 5.621 5.674 5.576 5.591 31,858 -0.05(-0.81%)
Sep 08, 2011 5.682 5.682 5.636 5.636 41,200 -0.05(-0.80%)
Sep 07, 2011 5.682 5.682 5.621 5.682 58,816 +0.05(+0.81%)
Sep 06, 2011 5.599 5.659 5.530 5.636 59,350 +0.03(+0.54%)
Sep 02, 2011 5.583 5.652 5.583 5.606 76,945 +0.03(+0.54%)
Sep 01, 2011 5.614 5.614 5.576 5.576 50,283 -0.01(-0.14%)
Aug 31, 2011 5.614 5.614 5.583 5.583 21,539 -0.03(-0.54%)
Aug 30, 2011 5.508 5.614 5.508 5.614 37,782 +0.04(+0.68%)
Aug 29, 2011 5.508 5.614 5.498 5.576 50,200 +0.08(+1.38%)
Aug 26, 2011 5.462 5.508 5.424 5.500 16,319 +0.05(+0.97%)
Aug 25, 2011 5.508 5.561 5.396 5.447 15,968 -0.05(-0.97%)
Aug 24, 2011 5.432 5.515 5.432 5.500 29,331 +0.10(+1.83%)
Aug 23, 2011 5.417 5.614 5.386 5.401 74,951 +0.02(+0.43%)
Aug 22, 2011 5.318 5.401 5.310 5.378 52,739 +0.05(+1.02%)
Aug 19, 2011 5.363 5.401 5.310 5.324 49,618 -0.04(-0.74%)
Aug 18, 2011 5.538 5.538 5.363 5.363 75,643 -0.21(-3.81%)
Aug 17, 2011 5.591 5.614 5.545 5.576 42,196 +0.02(+0.27%)
Aug 16, 2011 5.629 5.644 5.462 5.561 41,603 -0.05(-0.81%)
Aug 15, 2011 5.439 5.609 5.439 5.606 57,912 +0.20(+3.65%)
Aug 12, 2011 5.348 5.454 5.348 5.409 53,811 +0.10(+1.86%)
Aug 11, 2011 5.439 5.492 5.250 5.310 89,564 -0.08(-1.55%)
Aug 10, 2011 5.386 5.576 5.204 5.394 157,644 +0.16(+3.04%)
Aug 09, 2011 5.189 5.333 4.931 5.234 204,451 +0.24(+4.70%)
Aug 08, 2011 5.212 5.212 4.939 4.999 240,227 -0.27(-5.18%)
Aug 05, 2011 5.310 5.477 5.197 5.272 123,816 -0.04(-0.71%)
Aug 04, 2011 5.500 5.538 5.159 5.310 223,620 -0.19(-3.45%)
Aug 03, 2011 5.492 5.552 5.265 5.500 97,280 +0.10(+1.83%)
Aug 02, 2011 5.432 5.468 5.333 5.401 90,890 -0.01(-0.14%)
Aug 01, 2011 5.303 5.492 5.288 5.409 110,564 +0.24(+4.70%)
Jul 29, 2011 5.310 5.386 5.060 5.166 189,979 -0.17(-3.13%)
Jul 28, 2011 5.470 5.480 5.333 5.333 73,538 -0.14(-2.50%)
Jul 27, 2011 5.500 5.515 5.470 5.470 74,699 -0.03(-0.55%)
Jul 26, 2011 5.553 5.553 5.500 5.500 50,213 -0.05(-0.96%)
Jul 25, 2011 5.591 5.636 5.538 5.553 82,107 -0.12(-2.07%)
Jul 22, 2011 5.659 5.682 5.530 5.671 85,625 +0.11(+1.98%)
Jul 21, 2011 5.561 5.576 5.500 5.561 45,105 +0.00(+0.00%)
Jul 20, 2011 5.523 5.561 5.514 5.561 24,933 +0.01(+0.14%)
Jul 19, 2011 5.644 5.644 5.508 5.553 69,400 -0.06(-1.08%)
Jul 18, 2011 5.614 5.651 5.500 5.614 94,693 +0.01(+0.14%)
Jul 15, 2011 5.659 5.659 5.591 5.606 62,785 -0.05(-0.83%)
Jul 14, 2011 5.636 5.682 5.629 5.653 53,509 -0.02(-0.38%)
Jul 13, 2011 5.636 5.674 5.583 5.674 88,474 +0.06(+1.08%)
Jul 12, 2011 5.667 5.667 5.576 5.614 77,283 -0.02(-0.27%)
Jul 11, 2011 5.682 5.682 5.583 5.629 80,028 -0.04(-0.67%)
Jul 08, 2011 5.690 5.690 5.646 5.667 80,702 -0.02(-0.27%)
Jul 07, 2011 5.682 5.690 5.652 5.682 135,391 +0.01(+0.13%)
Jul 06, 2011 5.674 5.690 5.652 5.674 84,352 +0.00(+0.00%)
Jul 05, 2011 5.659 5.690 5.614 5.674 147,132 -0.02(-0.27%)
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.