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 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 5.845 5.880 5.829 5.845 99,895 -0.01(-0.14%)
Jan 30, 2012 5.812 5.886 5.812 5.853 66,635 +0.04(+0.71%)
Jan 27, 2012 5.853 5.862 5.787 5.812 134,810 -0.02(-0.28%)
Jan 26, 2012 5.870 5.895 5.812 5.829 144,833 +0.00(+0.00%)
Jan 25, 2012 5.886 5.886 5.820 5.829 140,203 -0.02(-0.28%)
Jan 24, 2012 5.804 5.895 5.795 5.845 79,349 +0.00(+0.00%)
Jan 23, 2012 5.903 5.903 5.787 5.845 130,618 +0.00(+0.00%)
Jan 20, 2012 5.746 5.903 5.746 5.845 248,946 +0.09(+1.58%)
Jan 19, 2012 5.771 5.779 5.746 5.754 196,036 -0.02(-0.29%)
Jan 18, 2012 5.779 5.779 5.738 5.771 88,769 -0.01(-0.14%)
Jan 17, 2012 5.746 5.779 5.729 5.779 43,761 +0.05(+0.86%)
Jan 13, 2012 5.787 5.795 5.705 5.729 118,017 -0.05(-0.86%)
Jan 12, 2012 5.853 5.878 5.771 5.779 132,932 -0.07(-1.13%)
Jan 11, 2012 5.853 5.862 5.812 5.845 146,613 +0.02(+0.28%)
Jan 10, 2012 5.787 5.837 5.779 5.829 70,815 +0.07(+1.15%)
Jan 09, 2012 5.804 5.820 5.746 5.762 95,871 -0.01(-0.14%)
Jan 06, 2012 5.647 5.812 5.639 5.771 173,493 +0.09(+1.60%)
Jan 05, 2012 5.721 5.738 5.655 5.680 323,536 -0.07(-1.29%)
Jan 04, 2012 5.870 5.910 5.705 5.754 250,901 -0.20(-3.33%)
Dec 30, 2011 5.886 5.952 5.886 5.952 90,657 +0.06(+0.98%)
Dec 29, 2011 5.878 5.928 5.862 5.895 75,469 -0.01(-0.14%)
Dec 28, 2011 5.969 5.969 5.862 5.903 128,425 -0.07(-1.24%)
Dec 27, 2011 6.043 6.134 5.944 5.977 175,408 -0.06(-0.96%)
Dec 23, 2011 5.886 6.152 5.886 6.035 219,967 +0.26(+4.58%)
Dec 21, 2011 5.716 5.881 5.653 5.771 663,777 +0.09(+1.52%)
Dec 20, 2011 5.818 5.818 5.661 5.684 740,479 -0.06(-1.09%)
Dec 19, 2011 5.873 5.881 5.716 5.747 771,927 +0.06(+0.97%)
Dec 16, 2011 5.692 5.857 5.637 5.692 1,040,851 +0.11(+1.97%)
Dec 15, 2011 5.464 5.692 5.464 5.582 822,407 +0.10(+1.87%)
Dec 14, 2011 5.260 5.503 5.260 5.480 537,661 +0.19(+3.57%)
Dec 13, 2011 5.330 5.378 5.234 5.291 95,102 -0.04(-0.74%)
Dec 12, 2011 5.338 5.370 5.307 5.330 55,501 -0.02(-0.44%)
Dec 09, 2011 5.307 5.370 5.275 5.354 62,382 +0.05(+0.89%)
Dec 08, 2011 5.401 5.401 5.268 5.307 93,886 -0.08(-1.46%)
Dec 07, 2011 5.370 5.409 5.346 5.385 175,750 -0.02(-0.29%)
Dec 06, 2011 5.393 5.425 5.354 5.401 135,422 -0.02(-0.43%)
Dec 05, 2011 5.409 5.433 5.346 5.425 188,907 +0.02(+0.29%)
Dec 02, 2011 5.385 5.417 5.338 5.409 205,634 +0.09(+1.78%)
Dec 01, 2011 5.393 5.415 5.307 5.315 1,203,541 -0.27(-4.79%)
Nov 30, 2011 5.613 5.621 5.543 5.582 184,989 +0.01(+0.14%)
Nov 29, 2011 5.519 5.621 5.448 5.574 75,774 +0.06(+1.14%)
Nov 28, 2011 5.700 5.700 5.503 5.511 56,868 -0.07(-1.27%)
Nov 25, 2011 5.527 5.613 5.511 5.582 34,009 +0.02(+0.42%)
Nov 23, 2011 5.488 5.582 5.456 5.558 66,816 +0.05(+0.86%)
Nov 22, 2011 5.448 5.566 5.441 5.511 11,362 +0.06(+1.01%)
Nov 21, 2011 5.472 5.574 5.441 5.456 49,029 -0.05(-0.86%)
Nov 18, 2011 5.582 5.590 5.452 5.503 42,311 -0.08(-1.41%)
Nov 17, 2011 5.731 5.731 5.488 5.582 101,965 -0.20(-3.53%)
Nov 16, 2011 5.519 5.896 5.519 5.786 301,091 +0.24(+4.40%)
Nov 15, 2011 5.511 5.629 5.488 5.543 25,469 +0.03(+0.57%)
Nov 14, 2011 5.535 5.629 5.441 5.511 25,798 -0.02(-0.28%)
Nov 11, 2011 5.629 5.629 5.441 5.527 23,179 -0.02(-0.28%)
Nov 10, 2011 5.598 5.661 5.527 5.543 20,049 -0.02(-0.31%)
Nov 09, 2011 5.582 5.661 5.503 5.560 36,093 -0.05(-0.81%)
Nov 08, 2011 5.543 5.606 5.425 5.606 37,047 +0.12(+2.15%)
Nov 07, 2011 5.464 5.543 5.464 5.488 16,536 +0.01(+0.14%)
Nov 04, 2011 5.425 5.480 5.417 5.480 22,590 +0.06(+1.01%)
Nov 03, 2011 5.527 5.527 5.417 5.425 25,158 +0.02(+0.44%)
Nov 02, 2011 5.535 5.535 5.385 5.401 16,712 -0.06(-1.15%)
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.