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 (%)
Oct 31, 2012 6.179 6.354 6.179 6.317 3,448,430 +0.15(+2.39%)
Oct 26, 2012 6.234 6.170 6.170 6.170 1,166,006 -0.03(-0.45%)
Oct 25, 2012 6.382 6.382 6.179 6.197 764,241 +0.01(+0.15%)
Oct 24, 2012 6.133 6.234 6.077 6.188 737,669 +0.08(+1.36%)
Oct 23, 2012 6.179 6.179 6.040 6.105 827,982 -0.00(-0.08%)
Oct 19, 2012 6.188 6.211 6.087 6.110 1,116,280 -0.09(-1.41%)
Oct 18, 2012 6.253 6.262 6.188 6.197 1,082,344 -0.03(-0.44%)
Oct 17, 2012 6.133 6.253 6.096 6.225 1,705,256 +0.15(+2.43%)
Oct 16, 2012 5.976 6.087 5.976 6.077 1,415,073 +0.12(+2.01%)
Oct 15, 2012 6.253 6.253 5.755 5.957 5,822,215 -0.27(-4.30%)
Oct 12, 2012 6.336 6.336 6.225 6.225 1,876,118 -0.08(-1.32%)
Oct 11, 2012 6.317 6.354 6.289 6.308 1,018,723 +0.03(+0.44%)
Oct 10, 2012 6.382 6.400 6.225 6.280 3,827,758 -0.11(-1.73%)
Oct 09, 2012 6.492 6.492 6.372 6.391 1,703,689 -0.07(-1.14%)
Oct 08, 2012 6.455 6.474 6.419 6.465 1,763,095 +0.03(+0.43%)
Oct 05, 2012 6.409 6.455 6.382 6.437 1,667,199 +0.04(+0.58%)
Oct 04, 2012 6.419 6.419 6.382 6.400 2,209,879 +0.02(+0.29%)
Oct 03, 2012 6.354 6.419 6.326 6.382 23,193,520 -0.17(-2.54%)
Oct 02, 2012 6.594 6.631 6.511 6.548 1,279,096 -0.01(-0.14%)
Oct 01, 2012 6.538 6.631 6.520 6.557 1,060,379 +0.06(+0.85%)
Sep 28, 2012 6.511 6.563 6.465 6.502 1,239,243 +0.00(+0.00%)
Sep 27, 2012 6.621 6.668 6.483 6.502 1,326,607 -0.06(-0.98%)
Sep 26, 2012 6.686 6.732 6.548 6.566 1,756,497 -0.09(-1.39%)
Sep 25, 2012 6.827 6.827 6.658 6.658 2,173,482 -0.12(-1.83%)
Sep 24, 2012 6.818 6.836 6.756 6.783 1,824,839 +0.03(+0.39%)
Sep 21, 2012 6.712 6.792 6.667 6.756 1,931,410 +0.07(+1.06%)
Sep 20, 2012 6.578 6.703 6.561 6.685 2,354,998 +0.17(+2.59%)
Sep 19, 2012 6.552 6.623 6.489 6.516 2,026,633 +0.11(+1.66%)
Sep 18, 2012 6.632 6.632 6.374 6.409 2,702,862 -0.22(-3.35%)
Sep 17, 2012 6.623 6.658 6.507 6.632 2,532,946 +0.13(+2.05%)
Sep 14, 2012 6.321 6.507 6.321 6.498 2,248,460 +0.22(+3.54%)
Sep 13, 2012 6.223 6.321 6.214 6.276 1,238,465 +0.04(+0.71%)
Sep 12, 2012 6.178 6.241 6.169 6.232 732,606 +0.05(+0.86%)
Sep 11, 2012 6.241 6.249 6.178 6.178 739,850 -0.03(-0.43%)
Sep 10, 2012 6.205 6.258 6.187 6.205 1,038,826 +0.01(+0.14%)
Sep 07, 2012 6.205 6.205 6.143 6.196 505,350 +0.03(+0.43%)
Sep 06, 2012 6.178 6.205 6.152 6.169 890,697 +0.01(+0.14%)
Sep 05, 2012 6.205 6.214 6.152 6.161 868,669 -0.03(-0.43%)
Sep 04, 2012 6.152 6.214 6.107 6.187 1,739,584 +0.06(+1.02%)
Aug 31, 2012 6.107 6.134 6.081 6.125 1,699,250 +0.04(+0.58%)
Aug 30, 2012 6.036 6.089 6.009 6.089 1,073,905 +0.05(+0.88%)
Aug 29, 2012 6.018 6.036 5.974 6.036 1,190,865 +0.06(+1.04%)
Aug 27, 2012 6.036 6.036 5.974 5.974 897,141 -0.03(-0.44%)
Aug 24, 2012 5.956 6.001 5.938 6.001 1,035,417 +0.05(+0.90%)
Aug 23, 2012 5.974 5.974 5.938 5.947 816,415 -0.01(-0.15%)
Aug 22, 2012 5.983 5.983 5.938 5.956 797,887 -0.03(-0.45%)
Aug 21, 2012 5.974 6.001 5.965 5.983 892,367 -0.01(-0.15%)
Aug 20, 2012 5.992 6.001 5.965 5.992 1,298,727 +0.02(+0.30%)
Aug 17, 2012 5.956 5.983 5.947 5.974 1,753,254 +0.04(+0.75%)
Aug 16, 2012 5.947 5.983 5.929 5.929 12,982,134 -0.24(-3.89%)
Aug 15, 2012 6.152 6.187 6.134 6.169 619,048 +0.03(+0.43%)
Aug 14, 2012 6.178 6.187 6.116 6.143 411,366 +0.01(+0.14%)
Aug 13, 2012 6.152 6.205 6.089 6.134 537,434 +0.02(+0.29%)
Aug 10, 2012 6.089 6.152 6.081 6.116 325,856 +0.03(+0.44%)
Aug 09, 2012 6.072 6.161 6.045 6.089 350,179 +0.02(+0.29%)
Aug 08, 2012 6.187 6.205 6.009 6.072 836,147 -0.11(-1.73%)
Aug 07, 2012 6.214 6.214 6.089 6.178 589,939 +0.03(+0.43%)
Aug 06, 2012 6.143 6.205 6.107 6.152 838,891 +0.04(+0.73%)
Aug 03, 2012 6.134 6.134 6.045 6.107 364,444 +0.01(+0.15%)
Aug 02, 2012 6.152 6.161 6.072 6.098 356,111 -0.04(-0.58%)
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.