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 (%)
May 31, 2013 6.830 6.841 6.661 6.740 3,709,258 -0.09(-1.31%)
May 30, 2013 6.551 6.830 6.551 6.830 1,918,416 +0.28(+4.26%)
May 29, 2013 6.730 6.760 6.212 6.551 5,685,985 -0.23(-3.38%)
May 28, 2013 6.980 7.069 6.760 6.780 2,649,959 -0.11(-1.59%)
May 24, 2013 6.900 6.940 6.780 6.890 0 +0.00(+0.00%)
May 23, 2013 6.910 6.940 6.710 6.890 0 -0.08(-1.14%)
May 22, 2013 7.029 7.169 6.920 6.970 1,833,935 -0.05(-0.71%)
May 21, 2013 7.109 7.109 7.000 7.020 0 -0.08(-1.12%)
May 20, 2013 7.109 7.129 7.079 7.099 0 +0.01(+0.14%)
May 17, 2013 7.129 7.148 7.069 7.089 0 +0.02(+0.28%)
May 16, 2013 6.990 7.089 6.980 7.069 911,398 +0.08(+1.21%)
May 15, 2013 7.099 7.099 6.960 6.985 0 -0.00(-0.07%)
May 13, 2013 7.029 7.049 6.960 6.990 1,495,152 -0.02(-0.28%)
May 10, 2013 7.139 7.159 7.010 7.010 0 -0.11(-1.54%)
May 09, 2013 7.159 7.179 7.079 7.119 0 -0.04(-0.56%)
May 08, 2013 7.159 7.219 7.099 7.159 0 +0.07(+0.98%)
May 07, 2013 7.079 7.089 6.990 7.089 1,338,789 +0.02(+0.28%)
May 06, 2013 6.960 7.089 6.930 7.069 0 +0.13(+1.87%)
May 03, 2013 7.069 7.069 6.920 6.940 0 -0.14(-1.97%)
May 02, 2013 7.099 7.138 7.069 7.079 2,279,657 +0.01(+0.14%)
May 01, 2013 7.129 7.139 7.069 7.069 0 -0.03(-0.39%)
Apr 30, 2013 7.099 7.129 7.029 7.097 17,377,906 -0.26(-3.55%)
Apr 29, 2013 7.339 7.428 7.329 7.359 1,031,708 +0.03(+0.41%)
Apr 26, 2013 7.329 7.339 7.239 7.329 573,102 +0.01(+0.14%)
Apr 25, 2013 7.319 7.349 7.249 7.319 0 +0.08(+1.10%)
Apr 24, 2013 7.309 7.329 7.179 7.239 573,319 -0.04(-0.55%)
Apr 23, 2013 7.279 7.288 7.209 7.279 532,196 +0.09(+1.25%)
Apr 22, 2013 7.219 7.219 7.124 7.189 675,627 +0.01(+0.14%)
Apr 19, 2013 7.099 7.229 7.079 7.179 719,954 +0.08(+1.12%)
Apr 18, 2013 7.169 7.229 7.079 7.099 624,707 -0.02(-0.28%)
Apr 17, 2013 7.269 7.329 7.099 7.119 856,597 -0.10(-1.38%)
Apr 16, 2013 7.309 7.354 7.179 7.219 741,357 +0.12(+1.69%)
Apr 15, 2013 7.349 7.369 7.079 7.099 1,097,534 -0.24(-3.26%)
Apr 12, 2013 7.279 7.359 7.259 7.339 536,941 +0.03(+0.41%)
Apr 11, 2013 7.349 7.378 7.299 7.309 582,744 -0.02(-0.27%)
Apr 10, 2013 7.249 7.349 7.249 7.329 892,439 +0.08(+1.10%)
Apr 09, 2013 7.378 7.378 7.239 7.249 552,895 -0.11(-1.49%)
Apr 08, 2013 7.349 7.378 7.269 7.359 517,460 +0.05(+0.68%)
Apr 05, 2013 7.179 7.339 7.179 7.309 745,819 +0.09(+1.24%)
Apr 04, 2013 7.159 7.219 7.129 7.219 815,091 +0.05(+0.70%)
Apr 03, 2013 7.219 7.279 7.169 7.169 983,459 -0.06(-0.83%)
Apr 02, 2013 7.378 7.428 7.209 7.229 910,519 -0.09(-1.23%)
Apr 01, 2013 7.478 7.508 7.309 7.319 1,351,180 -0.20(-2.65%)
Mar 28, 2013 7.378 7.568 7.329 7.518 1,599,028 +0.19(+2.59%)
Mar 27, 2013 7.279 7.339 7.179 7.329 1,229,674 +0.05(+0.68%)
Mar 26, 2013 7.448 7.448 7.199 7.279 1,330,695 -0.03(-0.41%)
Mar 25, 2013 7.289 7.328 7.193 7.309 2,493,836 +0.07(+0.93%)
Mar 22, 2013 7.222 7.280 7.213 7.241 2,070,816 +0.06(+0.80%)
Mar 21, 2013 7.222 7.241 7.145 7.184 1,187,540 +0.06(+0.81%)
Mar 20, 2013 7.174 7.213 7.068 7.126 1,453,410 +0.07(+0.95%)
Mar 19, 2013 7.116 7.213 7.020 7.059 2,207,423 +0.08(+1.10%)
Mar 18, 2013 7.126 7.174 6.924 6.982 2,653,262 -0.29(-3.97%)
Mar 15, 2013 7.155 7.309 7.116 7.270 2,539,930 +0.17(+2.44%)
Mar 14, 2013 6.991 7.126 6.962 7.097 2,622,608 +0.14(+2.07%)
Mar 13, 2013 6.962 6.982 6.914 6.953 1,388,109 +0.03(+0.42%)
Mar 12, 2013 6.924 6.962 6.895 6.924 1,079,503 +0.03(+0.42%)
Mar 11, 2013 6.876 6.943 6.857 6.895 1,250,350 +0.06(+0.84%)
Mar 08, 2013 6.924 6.943 6.828 6.837 753,324 -0.02(-0.28%)
Mar 07, 2013 6.770 6.876 6.741 6.857 998,367 +0.13(+1.86%)
Mar 06, 2013 6.847 6.847 6.732 6.732 1,420,210 -0.14(-2.10%)
Mar 05, 2013 6.847 6.905 6.809 6.876 1,173,248 +0.07(+0.99%)
Mar 04, 2013 6.818 6.847 6.780 6.809 1,239,174 +0.00(+0.00%)
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.