Skip to main content

New York Mtge Trust (NQ: NYMT )

6.640 -0.060 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.700 6.730 6.590 6.640 415,351 -0.06(-0.90%)
Jul 18, 2024 6.800 6.900 6.675 6.700 451,554 -0.15(-2.19%)
Jul 17, 2024 6.770 6.910 6.770 6.850 504,851 +0.05(+0.74%)
Jul 16, 2024 6.620 6.820 6.580 6.800 662,745 +0.25(+3.82%)
Jul 15, 2024 6.500 6.560 6.430 6.550 475,174 +0.06(+0.92%)
Jul 12, 2024 6.470 6.580 6.460 6.490 509,293 +0.06(+0.93%)
Jul 11, 2024 6.190 6.430 6.190 6.430 670,101 +0.30(+4.89%)
Jul 10, 2024 6.000 6.130 6.000 6.130 390,425 +0.14(+2.34%)
Jul 09, 2024 5.950 6.000 5.890 5.990 349,199 +0.04(+0.67%)
Jul 08, 2024 5.900 5.970 5.880 5.950 443,405 +0.06(+1.02%)
Jul 05, 2024 5.930 5.960 5.850 5.890 496,332 -0.06(-1.01%)
Jul 03, 2024 5.930 6.000 5.900 5.950 275,693 +0.04(+0.68%)
Jul 02, 2024 5.750 5.920 5.730 5.910 515,102 +0.18(+3.14%)
Jul 01, 2024 5.840 5.880 5.655 5.730 748,165 -0.11(-1.88%)
Jun 28, 2024 5.760 5.865 5.680 5.840 1,274,312 +0.13(+2.28%)
Jun 27, 2024 5.903 5.903 5.613 5.710 966,594 -0.19(-3.27%)
Jun 26, 2024 5.942 5.942 5.884 5.903 759,095 -0.07(-1.13%)
Jun 25, 2024 6.019 6.019 5.956 5.971 331,069 -0.05(-0.80%)
Jun 24, 2024 6.019 6.106 5.971 6.019 484,648 -0.01(-0.16%)
Jun 21, 2024 5.913 6.038 5.865 6.029 2,526,307 +0.13(+2.13%)
Jun 20, 2024 5.807 6.010 5.807 5.903 897,092 +0.08(+1.33%)
Jun 18, 2024 5.826 5.845 5.792 5.826 464,250 -0.02(-0.33%)
Jun 17, 2024 5.816 5.913 5.797 5.845 822,469 +0.01(+0.17%)
Jun 14, 2024 5.797 5.884 5.773 5.836 553,510 +0.00(+0.00%)
Jun 13, 2024 5.739 5.836 5.691 5.836 464,948 +0.08(+1.34%)
Jun 12, 2024 5.778 5.836 5.739 5.758 701,751 +0.12(+2.05%)
Jun 11, 2024 5.633 5.681 5.517 5.642 561,901 -0.01(-0.17%)
Jun 10, 2024 5.575 5.691 5.522 5.652 539,088 +0.03(+0.52%)
Jun 07, 2024 5.652 5.681 5.565 5.623 494,753 -0.09(-1.52%)
Jun 06, 2024 5.768 5.797 5.700 5.710 485,370 -0.10(-1.66%)
Jun 05, 2024 5.758 5.816 5.710 5.807 612,498 +0.05(+0.84%)
Jun 04, 2024 5.787 5.825 5.741 5.758 391,554 -0.03(-0.58%)
Jun 03, 2024 5.816 5.923 5.768 5.792 538,377 +0.04(+0.76%)
May 31, 2024 5.700 5.850 5.696 5.749 942,161 +0.08(+1.36%)
May 30, 2024 5.575 5.691 5.556 5.671 905,462 +0.17(+3.16%)
May 29, 2024 5.604 5.691 5.459 5.497 887,461 -0.20(-3.56%)
May 28, 2024 5.700 5.724 5.633 5.700 705,637 +0.00(+0.00%)
May 24, 2024 5.604 5.715 5.565 5.700 818,879 +0.13(+2.25%)
May 23, 2024 5.894 5.898 5.575 5.575 892,539 -0.32(-5.41%)
May 22, 2024 5.894 5.952 5.855 5.894 520,026 +0.00(+0.00%)
May 21, 2024 5.961 5.976 5.874 5.894 506,229 -0.07(-1.13%)
May 20, 2024 6.038 6.067 5.952 5.961 343,802 -0.10(-1.59%)
May 17, 2024 6.145 6.145 6.048 6.058 445,638 -0.06(-0.95%)
May 16, 2024 6.087 6.116 6.053 6.116 407,410 +0.06(+0.96%)
May 15, 2024 6.087 6.144 6.010 6.058 448,731 +0.04(+0.64%)
May 14, 2024 5.971 6.116 5.971 6.019 605,437 +0.09(+1.47%)
May 13, 2024 5.981 6.014 5.894 5.932 628,269 -0.01(-0.16%)
May 10, 2024 5.971 6.038 5.923 5.942 534,845 -0.03(-0.49%)
May 09, 2024 5.816 5.971 5.816 5.971 661,359 +0.15(+2.66%)
May 08, 2024 5.894 5.895 5.782 5.816 848,489 -0.13(-2.11%)
May 07, 2024 5.952 6.005 5.913 5.942 920,280 +0.00(+0.00%)
May 06, 2024 6.000 6.038 5.913 5.942 1,056,173 -0.06(-0.97%)
May 03, 2024 6.106 6.203 5.865 6.000 1,483,601 -0.05(-0.88%)
May 02, 2024 6.483 6.570 5.584 6.053 2,472,463 -0.73(-10.75%)
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.