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 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 31, 2011 5.618 5.618 5.588 5.588 21,522 -0.03(-0.54%)
Aug 30, 2011 5.512 5.618 5.512 5.618 37,752 +0.04(+0.68%)
Aug 29, 2011 5.512 5.618 5.503 5.580 50,161 +0.08(+1.38%)
Aug 26, 2011 5.466 5.512 5.428 5.504 16,306 +0.05(+0.97%)
Aug 25, 2011 5.512 5.565 5.400 5.451 15,956 -0.05(-0.97%)
Aug 24, 2011 5.436 5.519 5.436 5.504 29,308 +0.10(+1.83%)
Aug 23, 2011 5.421 5.618 5.390 5.406 74,893 +0.02(+0.43%)
Aug 22, 2011 5.322 5.406 5.314 5.382 52,698 +0.05(+1.02%)
Aug 19, 2011 5.368 5.406 5.314 5.328 49,579 -0.04(-0.74%)
Aug 18, 2011 5.542 5.542 5.368 5.368 75,584 -0.21(-3.81%)
Aug 17, 2011 5.595 5.618 5.550 5.580 42,164 +0.02(+0.27%)
Aug 16, 2011 5.633 5.648 5.466 5.565 41,571 -0.05(-0.81%)
Aug 15, 2011 5.443 5.614 5.443 5.611 57,867 +0.20(+3.65%)
Aug 12, 2011 5.352 5.459 5.352 5.413 53,769 +0.10(+1.86%)
Aug 11, 2011 5.443 5.497 5.254 5.314 89,495 -0.08(-1.55%)
Aug 10, 2011 5.390 5.580 5.208 5.398 157,522 +0.16(+3.04%)
Aug 09, 2011 5.193 5.337 4.935 5.238 204,293 +0.24(+4.70%)
Aug 08, 2011 5.216 5.216 4.942 5.003 240,041 -0.27(-5.18%)
Aug 05, 2011 5.314 5.481 5.201 5.276 123,720 -0.04(-0.71%)
Aug 04, 2011 5.504 5.542 5.163 5.314 223,447 -0.19(-3.45%)
Aug 03, 2011 5.497 5.557 5.269 5.504 97,204 +0.10(+1.83%)
Aug 02, 2011 5.436 5.472 5.337 5.406 90,820 -0.01(-0.14%)
Aug 01, 2011 5.307 5.497 5.292 5.413 110,479 +0.24(+4.70%)
Jul 29, 2011 5.314 5.390 5.064 5.170 189,832 -0.17(-3.13%)
Jul 28, 2011 5.474 5.484 5.337 5.337 73,481 -0.14(-2.50%)
Jul 27, 2011 5.504 5.519 5.474 5.474 74,641 -0.03(-0.55%)
Jul 26, 2011 5.557 5.557 5.504 5.504 50,175 -0.05(-0.96%)
Jul 25, 2011 5.595 5.641 5.542 5.557 82,044 -0.12(-2.07%)
Jul 22, 2011 5.664 5.686 5.535 5.675 85,559 +0.11(+1.98%)
Jul 21, 2011 5.565 5.580 5.504 5.565 45,071 +0.00(+0.00%)
Jul 20, 2011 5.527 5.565 5.518 5.565 24,914 +0.01(+0.14%)
Jul 19, 2011 5.648 5.648 5.512 5.557 69,346 -0.06(-1.08%)
Jul 18, 2011 5.618 5.656 5.504 5.618 94,620 +0.01(+0.14%)
Jul 15, 2011 5.664 5.664 5.595 5.611 62,736 -0.05(-0.83%)
Jul 14, 2011 5.641 5.686 5.633 5.657 53,468 -0.02(-0.38%)
Jul 13, 2011 5.641 5.679 5.588 5.679 88,406 +0.06(+1.08%)
Jul 12, 2011 5.671 5.671 5.580 5.618 77,223 -0.02(-0.27%)
Jul 11, 2011 5.686 5.686 5.588 5.633 79,966 -0.04(-0.67%)
Jul 08, 2011 5.694 5.694 5.651 5.671 80,640 -0.02(-0.27%)
Jul 07, 2011 5.686 5.694 5.656 5.686 135,286 +0.01(+0.13%)
Jul 06, 2011 5.679 5.694 5.656 5.679 84,287 +0.00(+0.00%)
Jul 05, 2011 5.664 5.694 5.618 5.679 147,018 -0.02(-0.27%)
Jul 01, 2011 5.686 5.694 5.648 5.694 106,608 +0.04(+0.67%)
Jun 30, 2011 5.679 5.679 5.618 5.656 139,957 -0.03(-0.53%)
Jun 29, 2011 5.671 5.694 5.626 5.686 221,706 +0.04(+0.67%)
Jun 28, 2011 5.694 5.721 5.618 5.648 1,275,236 -0.33(-5.46%)
Jun 27, 2011 6.058 6.058 5.884 5.975 220,060 -0.05(-0.76%)
Jun 24, 2011 5.876 6.051 5.876 6.020 266,645 +0.08(+1.41%)
Jun 23, 2011 5.770 5.982 5.709 5.937 535,798 +0.25(+4.41%)
Jun 22, 2011 5.314 5.770 5.314 5.686 467,931 +0.46(+8.71%)
Jun 21, 2011 5.223 5.269 5.185 5.231 26,537 +0.06(+1.17%)
Jun 20, 2011 5.170 5.216 5.049 5.170 17,573 +0.09(+1.79%)
Jun 17, 2011 5.056 5.087 5.026 5.079 30,181 +0.08(+1.52%)
Jun 16, 2011 5.026 5.026 4.973 5.003 26,148 -0.06(-1.20%)
Jun 15, 2011 5.079 5.155 4.935 5.064 81,735 +0.00(+0.00%)
Jun 14, 2011 5.125 5.163 5.049 5.064 60,464 -0.07(-1.33%)
Jun 13, 2011 5.201 5.299 5.056 5.132 63,150 -0.06(-1.17%)
Jun 10, 2011 5.284 5.314 5.125 5.193 55,410 -0.06(-1.16%)
Jun 09, 2011 5.261 5.330 5.178 5.254 45,503 +0.05(+1.02%)
Jun 08, 2011 5.056 5.458 5.018 5.201 138,454 -0.24(-4.33%)
Jun 07, 2011 5.414 5.473 5.303 5.436 126,471 +0.06(+1.10%)
Jun 06, 2011 5.517 5.576 5.377 5.377 198,301 -0.04(-0.68%)
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.