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 (%)
Jan 31, 2014 7.945 8.102 7.889 8.012 2,266,738 -0.01(-0.14%)
Jan 30, 2014 7.855 8.024 7.843 8.024 1,324,369 +0.19(+2.44%)
Jan 29, 2014 7.878 7.889 7.765 7.833 790,794 -0.03(-0.43%)
Jan 28, 2014 7.799 7.911 7.777 7.866 905,923 +0.10(+1.30%)
Jan 27, 2014 7.956 7.956 7.642 7.765 1,243,745 -0.13(-1.70%)
Jan 24, 2014 7.911 7.934 7.866 7.900 714,442 -0.01(-0.14%)
Jan 23, 2014 7.855 7.934 7.855 7.911 897,873 +0.02(+0.28%)
Jan 22, 2014 7.855 7.923 7.844 7.889 1,124,030 +0.03(+0.43%)
Jan 21, 2014 7.743 7.866 7.732 7.855 1,090,133 +0.16(+2.04%)
Jan 17, 2014 7.743 7.698 7.698 7.698 721,453 -0.03(-0.44%)
Jan 16, 2014 7.709 7.743 7.664 7.732 717,968 +0.04(+0.58%)
Jan 15, 2014 7.687 7.709 7.642 7.687 836,146 +0.00(+0.00%)
Jan 14, 2014 7.642 7.687 7.620 7.687 1,143,327 +0.03(+0.44%)
Jan 13, 2014 7.687 7.709 7.631 7.653 1,541,719 -0.02(-0.29%)
Jan 10, 2014 7.687 7.687 7.620 7.676 1,287,691 +0.03(+0.44%)
Jan 09, 2014 7.687 7.687 7.631 7.642 934,451 -0.02(-0.29%)
Jan 08, 2014 7.620 7.676 7.608 7.664 2,071,293 +0.04(+0.59%)
Jan 07, 2014 7.597 7.653 7.575 7.620 13,185,538 -0.28(-3.55%)
Jan 06, 2014 7.945 8.024 7.900 7.900 1,099,459 -0.04(-0.56%)
Jan 03, 2014 7.855 7.945 7.810 7.945 666,059 +0.13(+1.72%)
Jan 02, 2014 7.844 7.878 7.754 7.810 537,662 -0.03(-0.43%)
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%)
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.