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

New York Mtge Trust (NQ: NYMT )

6.260 +0.030 (+0.48%)
Streaming Delayed Price Updated: 2:28 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, 2016 9.145 9.364 9.051 9.333 716,643 +0.22(+2.41%)
May 27, 2016 9.066 9.113 9.113 9.113 529,088 +0.06(+0.69%)
May 26, 2016 9.019 9.074 8.972 9.051 297,047 +0.03(+0.35%)
May 25, 2016 8.972 9.019 8.862 9.019 278,230 +0.05(+0.52%)
May 24, 2016 8.909 8.988 8.862 8.972 323,825 +0.11(+1.24%)
May 23, 2016 8.752 8.862 8.721 8.862 305,467 +0.11(+1.25%)
May 20, 2016 8.862 8.862 8.690 8.752 445,992 -0.03(-0.36%)
May 19, 2016 8.721 8.815 8.674 8.784 461,522 +0.06(+0.72%)
May 18, 2016 8.784 8.964 8.643 8.721 375,718 -0.13(-1.42%)
May 17, 2016 8.925 9.019 8.785 8.847 762,947 -0.08(-0.88%)
May 16, 2016 8.925 9.019 8.831 8.925 420,010 +0.03(+0.35%)
May 13, 2016 8.862 8.862 8.737 8.894 506,826 -0.03(-0.35%)
May 12, 2016 8.956 9.003 8.835 8.925 302,141 -0.03(-0.35%)
May 11, 2016 8.956 9.066 8.894 8.956 349,618 +0.00(+0.00%)
May 10, 2016 9.003 9.003 8.785 8.956 362,246 +0.02(+0.18%)
May 09, 2016 8.690 8.972 8.596 8.941 605,144 +0.28(+3.26%)
May 06, 2016 8.360 8.690 8.360 8.658 438,566 +0.25(+2.99%)
May 05, 2016 8.203 8.502 8.188 8.407 627,693 +0.22(+2.68%)
May 04, 2016 7.796 8.235 7.796 8.188 622,295 +0.24(+2.96%)
May 03, 2016 8.078 8.078 7.835 7.953 539,135 -0.11(-1.36%)
May 02, 2016 8.156 8.219 7.984 8.062 392,995 -0.09(-1.15%)
Apr 29, 2016 8.078 8.172 8.015 8.156 331,403 +0.05(+0.58%)
Apr 28, 2016 8.156 8.188 8.078 8.109 326,012 -0.05(-0.58%)
Apr 27, 2016 8.203 8.235 8.078 8.156 302,263 +0.00(+0.00%)
Apr 26, 2016 7.953 8.188 7.933 8.156 719,877 +0.22(+2.77%)
Apr 25, 2016 8.000 8.000 7.874 7.937 447,791 +0.00(+0.00%)
Apr 22, 2016 7.811 7.942 7.796 7.937 368,324 +0.08(+1.00%)
Apr 21, 2016 7.953 8.000 7.764 7.858 405,189 -0.05(-0.60%)
Apr 20, 2016 7.843 8.000 7.811 7.905 496,255 +0.11(+1.41%)
Apr 19, 2016 7.733 7.811 7.686 7.796 248,801 +0.08(+1.02%)
Apr 18, 2016 7.639 7.717 7.607 7.717 237,511 +0.02(+0.20%)
Apr 15, 2016 7.670 7.756 7.576 7.702 167,464 +0.00(+0.00%)
Apr 14, 2016 7.780 7.827 7.639 7.702 206,073 -0.02(-0.20%)
Apr 13, 2016 7.686 7.733 7.545 7.717 370,107 +0.11(+1.44%)
Apr 12, 2016 7.482 7.639 7.435 7.607 341,591 +0.14(+1.89%)
Apr 11, 2016 7.278 7.513 7.247 7.466 435,189 +0.19(+2.59%)
Apr 08, 2016 7.325 7.435 7.262 7.278 340,813 -0.02(-0.22%)
Apr 07, 2016 7.278 7.396 7.262 7.294 298,300 -0.05(-0.64%)
Apr 06, 2016 7.356 7.388 7.294 7.341 200,398 +0.02(+0.21%)
Apr 05, 2016 7.262 7.372 7.262 7.325 242,728 +0.03(+0.43%)
Apr 04, 2016 7.341 7.404 7.294 7.294 315,796 -0.09(-1.27%)
Apr 01, 2016 7.404 7.404 7.294 7.388 274,736 -0.05(-0.63%)
Mar 31, 2016 7.356 7.513 7.294 7.435 495,624 +0.05(+0.64%)
Mar 30, 2016 7.372 7.545 7.357 7.388 413,098 +0.02(+0.21%)
Mar 29, 2016 7.168 7.435 7.153 7.372 640,809 +0.20(+2.84%)
Mar 28, 2016 7.058 7.215 6.980 7.168 444,949 +0.11(+1.56%)
Mar 24, 2016 7.074 7.058 7.058 7.058 527,303 -0.13(-1.75%)
Mar 23, 2016 7.482 7.639 7.184 7.184 891,321 -0.30(-3.98%)
Mar 22, 2016 7.557 7.639 7.437 7.482 1,418,415 -0.03(-0.40%)
Mar 21, 2016 7.392 7.587 7.377 7.512 1,212,220 +0.54(+7.71%)
Mar 18, 2016 7.153 7.168 6.974 6.974 939,101 -0.12(-1.68%)
Mar 17, 2016 6.750 7.109 6.750 7.094 804,543 +0.39(+5.79%)
Mar 16, 2016 6.631 6.765 6.601 6.705 407,954 +0.07(+1.13%)
Mar 15, 2016 6.676 6.750 6.571 6.631 460,025 -0.12(-1.77%)
Mar 14, 2016 6.705 6.771 6.586 6.750 334,833 +0.07(+1.12%)
Mar 11, 2016 6.511 6.690 6.496 6.676 357,555 +0.12(+1.82%)
Mar 10, 2016 6.720 6.750 6.452 6.556 364,412 -0.13(-2.01%)
Mar 09, 2016 6.765 6.825 6.631 6.690 349,868 -0.01(-0.22%)
Mar 08, 2016 6.959 6.999 6.690 6.705 554,208 -0.25(-3.65%)
Mar 07, 2016 6.810 7.034 6.795 6.959 483,936 +0.18(+2.64%)
Mar 04, 2016 6.676 6.900 6.646 6.780 728,013 +0.13(+2.02%)
Mar 03, 2016 6.347 6.717 6.347 6.646 739,620 +0.28(+4.46%)
Mar 02, 2016 6.287 6.407 6.228 6.362 539,661 +0.07(+1.19%)
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.