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 (%)
May 30, 2014 9.230 9.265 9.184 9.253 657,228 +0.05(+0.51%)
May 29, 2014 9.184 9.265 9.172 9.207 709,188 +0.01(+0.13%)
May 28, 2014 9.253 9.265 9.137 9.195 1,083,863 -0.03(-0.38%)
May 27, 2014 9.172 9.253 9.172 9.230 1,324,597 +0.10(+1.15%)
May 23, 2014 9.091 9.125 9.125 9.125 757,519 +0.03(+0.38%)
May 22, 2014 8.998 9.091 8.986 9.091 583,627 +0.09(+1.03%)
May 21, 2014 8.986 8.998 8.916 8.998 594,892 +0.06(+0.65%)
May 20, 2014 8.951 8.992 8.893 8.939 704,238 +0.00(+0.00%)
May 19, 2014 8.858 8.951 8.846 8.939 958,405 +0.10(+1.18%)
May 16, 2014 8.788 8.905 8.730 8.835 792,233 +0.06(+0.66%)
May 15, 2014 8.812 8.846 8.730 8.777 736,330 -0.03(-0.40%)
May 14, 2014 8.881 8.916 8.801 8.812 875,573 -0.03(-0.39%)
May 13, 2014 8.812 8.893 8.812 8.846 706,559 +0.06(+0.66%)
May 12, 2014 8.835 8.893 8.777 8.788 1,137,086 +0.00(+0.00%)
May 09, 2014 8.777 8.812 8.742 8.788 992,700 +0.05(+0.53%)
May 08, 2014 8.893 8.893 8.730 8.742 1,607,920 -0.09(-1.05%)
May 07, 2014 8.602 8.887 8.602 8.835 2,892,748 +0.26(+2.98%)
May 06, 2014 8.556 8.602 8.521 8.579 615,447 +0.02(+0.27%)
May 05, 2014 8.521 8.637 8.498 8.556 774,086 -0.02(-0.27%)
May 02, 2014 8.579 8.660 8.521 8.579 963,314 -0.02(-0.27%)
May 01, 2014 8.626 8.637 8.544 8.602 1,221,093 +0.03(+0.41%)
Apr 30, 2014 8.486 8.637 8.440 8.567 3,073,354 +0.08(+0.96%)
Apr 29, 2014 8.637 8.649 8.463 8.486 1,149,400 -0.09(-1.08%)
Apr 28, 2014 8.544 8.719 8.544 8.579 1,068,115 +0.00(+0.00%)
Apr 25, 2014 8.672 8.695 8.544 8.579 953,069 -0.07(-0.81%)
Apr 24, 2014 8.707 8.719 8.614 8.649 805,494 -0.03(-0.40%)
Apr 23, 2014 8.637 8.707 8.591 8.684 741,273 +0.03(+0.40%)
Apr 22, 2014 8.626 8.707 8.608 8.649 797,520 +0.07(+0.79%)
Apr 21, 2014 8.486 8.614 8.451 8.581 889,089 +0.13(+1.54%)
Apr 17, 2014 8.451 8.451 8.451 8.451 516,310 +0.01(+0.14%)
Apr 16, 2014 8.347 8.440 8.300 8.440 1,062,768 +0.12(+1.40%)
Apr 15, 2014 8.509 8.533 8.143 8.323 2,737,973 -0.21(-2.45%)
Apr 14, 2014 8.672 8.719 8.463 8.533 1,586,289 -0.15(-1.74%)
Apr 11, 2014 8.730 8.777 8.684 8.684 959,295 -0.06(-0.66%)
Apr 10, 2014 8.788 8.846 8.742 8.742 1,037,588 -0.07(-0.79%)
Apr 09, 2014 8.835 8.835 8.754 8.812 776,467 -0.01(-0.13%)
Apr 08, 2014 8.812 8.823 8.730 8.823 1,248,316 +0.06(+0.66%)
Apr 07, 2014 8.765 8.823 8.730 8.765 1,113,943 +0.02(+0.27%)
Apr 04, 2014 8.846 8.846 8.730 8.742 1,433,646 -0.07(-0.79%)
Apr 03, 2014 8.812 8.858 8.777 8.812 2,151,383 -0.03(-0.39%)
Apr 02, 2014 8.742 8.846 8.684 8.846 18,320,870 -0.24(-2.69%)
Apr 01, 2014 9.067 9.125 9.044 9.091 715,065 +0.05(+0.51%)
Mar 31, 2014 9.044 9.044 9.009 9.044 1,097,488 +0.03(+0.39%)
Mar 28, 2014 8.951 9.056 8.894 9.009 442,751 +0.03(+0.39%)
Mar 27, 2014 8.823 9.056 8.788 8.974 844,535 +0.14(+1.58%)
Mar 26, 2014 9.009 9.009 8.835 8.835 1,114,559 -0.17(-1.94%)
Mar 25, 2014 9.137 9.161 8.939 9.009 1,174,099 -0.16(-1.77%)
Mar 24, 2014 9.277 9.277 9.137 9.172 877,267 -0.13(-1.37%)
Mar 21, 2014 9.056 9.300 8.992 9.300 1,858,770 +0.40(+4.44%)
Mar 20, 2014 8.905 8.939 8.777 8.905 1,466,317 -0.03(-0.39%)
Mar 19, 2014 9.052 9.108 8.928 8.939 2,566,836 -0.09(-0.99%)
Mar 18, 2014 8.973 9.041 8.906 9.029 1,358,406 +0.10(+1.13%)
Mar 17, 2014 8.939 8.973 8.883 8.928 1,005,269 +0.07(+0.76%)
Mar 14, 2014 8.838 8.973 8.827 8.861 798,213 +0.03(+0.38%)
Mar 13, 2014 8.827 8.838 8.737 8.827 699,869 +0.04(+0.51%)
Mar 12, 2014 8.524 8.793 8.524 8.782 924,579 +0.26(+3.03%)
Mar 11, 2014 8.636 8.692 8.513 8.524 610,239 -0.11(-1.30%)
Mar 10, 2014 8.501 8.659 8.490 8.636 749,020 +0.13(+1.59%)
Mar 07, 2014 8.647 8.692 8.445 8.501 1,909,229 -0.24(-2.70%)
Mar 06, 2014 8.793 8.838 8.574 8.737 2,006,854 -0.21(-2.38%)
Mar 05, 2014 8.906 8.996 8.816 8.951 1,782,986 +0.22(+2.57%)
Mar 04, 2014 8.760 8.805 8.681 8.726 2,001,628 -0.01(-0.13%)
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.