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

New York Mtge Trust (NQ: NYMT )

6.240 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:44 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 (%)
Dec 31, 2013 7.743 7.844 7.844 7.844 466,235 +0.09(+1.16%)
Dec 30, 2013 7.777 7.810 7.698 7.754 600,070 -0.03(-0.43%)
Dec 27, 2013 7.799 7.810 7.721 7.788 511,486 -0.01(-0.14%)
Dec 26, 2013 7.866 7.911 7.799 7.799 484,974 -0.07(-0.86%)
Dec 24, 2013 7.889 7.911 7.833 7.866 306,378 +0.02(+0.29%)
Dec 23, 2013 7.878 7.934 7.833 7.844 795,344 -0.02(-0.29%)
Dec 20, 2013 7.833 7.911 7.822 7.866 1,007,711 +0.04(+0.57%)
Dec 19, 2013 7.967 7.967 7.810 7.822 842,220 -0.15(-1.83%)
Dec 18, 2013 7.855 8.046 7.815 7.967 1,178,255 +0.08(+1.00%)
Dec 17, 2013 7.878 7.997 7.781 7.889 1,885,663 +0.03(+0.41%)
Dec 16, 2013 7.878 7.889 7.781 7.856 1,210,891 +0.05(+0.69%)
Dec 13, 2013 7.738 7.835 7.684 7.802 1,366,692 +0.11(+1.40%)
Dec 12, 2013 7.889 7.900 7.651 7.694 1,351,473 -0.17(-2.20%)
Dec 11, 2013 7.921 7.921 7.808 7.867 756,070 -0.01(-0.14%)
Dec 10, 2013 7.781 7.943 7.770 7.878 1,118,219 +0.10(+1.25%)
Dec 09, 2013 7.673 7.792 7.640 7.781 872,849 +0.15(+1.98%)
Dec 06, 2013 7.619 7.673 7.586 7.630 0 +0.02(+0.28%)
Dec 05, 2013 7.586 7.619 7.565 7.608 0 +0.01(+0.14%)
Dec 04, 2013 7.521 7.619 7.457 7.597 749,630 +0.06(+0.86%)
Dec 03, 2013 7.489 7.565 7.467 7.532 0 +0.01(+0.14%)
Dec 02, 2013 7.576 7.586 7.489 7.521 673,254 -0.05(-0.71%)
Nov 29, 2013 7.521 7.586 7.489 7.576 0 +0.05(+0.72%)
Nov 27, 2013 7.446 7.532 7.435 7.521 0 +0.09(+1.16%)
Nov 26, 2013 7.511 7.511 7.424 7.435 0 -0.02(-0.29%)
Nov 25, 2013 7.413 7.478 7.370 7.457 507,378 +0.10(+1.32%)
Nov 22, 2013 7.392 7.435 7.316 7.359 0 +0.01(+0.15%)
Nov 21, 2013 7.305 7.386 7.284 7.349 456,424 +0.03(+0.44%)
Nov 20, 2013 7.284 7.370 7.241 7.316 0 +0.05(+0.74%)
Nov 19, 2013 7.349 7.381 7.241 7.262 555,295 -0.12(-1.61%)
Nov 18, 2013 7.511 7.511 7.370 7.381 0 -0.09(-1.16%)
Nov 15, 2013 7.424 7.511 7.424 7.467 0 +0.04(+0.58%)
Nov 14, 2013 7.273 7.457 7.251 7.424 1,035,206 +0.26(+3.62%)
Nov 12, 2013 7.089 7.176 7.078 7.165 0 +0.04(+0.61%)
Nov 11, 2013 7.165 7.176 7.068 7.122 0 -0.03(-0.45%)
Nov 08, 2013 7.154 7.186 7.014 7.154 0 -0.06(-0.90%)
Nov 07, 2013 7.251 7.251 7.154 7.219 693,273 -0.02(-0.30%)
Nov 06, 2013 7.100 7.284 7.057 7.241 1,216,407 +0.32(+4.69%)
Nov 05, 2013 7.024 7.024 6.916 6.916 543,409 -0.09(-1.23%)
Nov 04, 2013 7.024 7.024 6.938 7.003 519,025 +0.02(+0.23%)
Nov 01, 2013 6.927 7.014 6.884 6.987 0 +0.06(+0.86%)
Oct 31, 2013 6.916 6.970 6.862 6.927 0 +0.04(+0.63%)
Oct 30, 2013 6.895 7.003 6.862 6.884 405,318 -0.04(-0.62%)
Oct 29, 2013 7.035 7.046 6.851 6.927 0 -0.13(-1.84%)
Oct 28, 2013 7.132 7.132 7.014 7.057 539,508 -0.06(-0.91%)
Oct 25, 2013 7.132 7.143 7.035 7.122 0 +0.05(+0.76%)
Oct 24, 2013 7.035 7.089 7.003 7.068 482,780 +0.03(+0.46%)
Oct 23, 2013 7.024 7.078 7.003 7.035 464,192 +0.04(+0.62%)
Oct 22, 2013 6.927 7.024 6.927 6.992 709,384 +0.09(+1.25%)
Oct 21, 2013 6.895 6.981 6.884 6.906 573,879 +0.01(+0.16%)
Oct 18, 2013 6.884 6.916 6.821 6.895 534,681 +0.05(+0.79%)
Oct 17, 2013 6.733 6.862 6.722 6.841 787,209 +0.15(+2.26%)
Oct 16, 2013 6.646 6.722 6.603 6.689 616,872 +0.08(+1.14%)
Oct 15, 2013 6.700 6.754 6.614 6.614 517,748 -0.11(-1.61%)
Oct 14, 2013 6.711 6.743 6.679 6.722 354,656 +0.01(+0.16%)
Oct 11, 2013 6.700 6.722 6.657 6.711 0 +0.02(+0.32%)
Oct 10, 2013 6.657 6.711 6.592 6.689 577,833 +0.10(+1.48%)
Oct 09, 2013 6.592 6.635 6.571 6.592 0 +0.02(+0.33%)
Oct 08, 2013 6.592 6.614 6.549 6.571 479,142 -0.04(-0.65%)
Oct 07, 2013 6.646 6.700 6.592 6.614 0 -0.10(-1.45%)
Oct 04, 2013 6.700 6.743 6.700 6.711 0 -0.01(-0.16%)
Oct 03, 2013 6.787 6.787 6.700 6.722 0 -0.04(-0.64%)
Oct 02, 2013 6.743 6.862 6.743 6.765 406,091 -0.04(-0.63%)
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.