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

New York Mtge Trust (NQ: NYMT )

6.265 +0.035 (+0.56%)
Streaming Delayed Price Updated: 3:55 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 (%)
May 31, 2016 9.152 9.371 9.058 9.340 716,089 +0.22(+2.41%)
May 27, 2016 9.073 9.120 9.120 9.120 528,679 +0.06(+0.69%)
May 26, 2016 9.026 9.081 8.979 9.058 296,817 +0.03(+0.35%)
May 25, 2016 8.979 9.026 8.869 9.026 278,015 +0.05(+0.52%)
May 24, 2016 8.916 8.995 8.869 8.979 323,574 +0.11(+1.24%)
May 23, 2016 8.759 8.869 8.728 8.869 305,230 +0.11(+1.25%)
May 20, 2016 8.869 8.869 8.696 8.759 445,647 -0.03(-0.36%)
May 19, 2016 8.728 8.822 8.681 8.791 461,165 +0.06(+0.72%)
May 18, 2016 8.791 8.971 8.649 8.728 375,427 -0.13(-1.42%)
May 17, 2016 8.932 9.026 8.792 8.853 762,357 -0.08(-0.88%)
May 16, 2016 8.932 9.026 8.838 8.932 419,685 +0.03(+0.35%)
May 13, 2016 8.869 8.869 8.744 8.901 506,434 -0.03(-0.35%)
May 12, 2016 8.963 9.010 8.842 8.932 301,907 -0.03(-0.35%)
May 11, 2016 8.963 9.073 8.901 8.963 349,348 +0.00(+0.00%)
May 10, 2016 9.010 9.010 8.792 8.963 361,966 +0.02(+0.18%)
May 09, 2016 8.696 8.979 8.602 8.948 604,675 +0.28(+3.26%)
May 06, 2016 8.367 8.696 8.367 8.665 438,226 +0.25(+2.99%)
May 05, 2016 8.210 8.508 8.194 8.414 627,207 +0.22(+2.68%)
May 04, 2016 7.802 8.241 7.802 8.194 621,813 +0.24(+2.96%)
May 03, 2016 8.084 8.084 7.841 7.959 538,718 -0.11(-1.36%)
May 02, 2016 8.163 8.225 7.990 8.069 392,691 -0.09(-1.15%)
Apr 29, 2016 8.084 8.178 8.021 8.163 331,147 +0.05(+0.58%)
Apr 28, 2016 8.163 8.194 8.084 8.116 325,759 -0.05(-0.58%)
Apr 27, 2016 8.210 8.241 8.084 8.163 302,029 +0.00(+0.00%)
Apr 26, 2016 7.959 8.194 7.939 8.163 719,320 +0.22(+2.77%)
Apr 25, 2016 8.006 8.006 7.880 7.943 447,444 +0.00(+0.00%)
Apr 22, 2016 7.817 7.948 7.802 7.943 368,039 +0.08(+1.00%)
Apr 21, 2016 7.959 8.006 7.770 7.864 404,875 -0.05(-0.60%)
Apr 20, 2016 7.849 8.006 7.817 7.912 495,871 +0.11(+1.41%)
Apr 19, 2016 7.739 7.817 7.692 7.802 248,609 +0.08(+1.02%)
Apr 18, 2016 7.645 7.723 7.613 7.723 237,327 +0.02(+0.20%)
Apr 15, 2016 7.676 7.762 7.582 7.708 167,334 +0.00(+0.00%)
Apr 14, 2016 7.786 7.833 7.645 7.708 205,914 -0.02(-0.20%)
Apr 13, 2016 7.692 7.739 7.551 7.723 369,820 +0.11(+1.44%)
Apr 12, 2016 7.488 7.645 7.441 7.613 341,327 +0.14(+1.89%)
Apr 11, 2016 7.284 7.519 7.252 7.472 434,853 +0.19(+2.59%)
Apr 08, 2016 7.331 7.441 7.268 7.284 340,549 -0.02(-0.22%)
Apr 07, 2016 7.284 7.401 7.268 7.299 298,069 -0.05(-0.64%)
Apr 06, 2016 7.362 7.394 7.299 7.346 200,243 +0.02(+0.21%)
Apr 05, 2016 7.268 7.378 7.268 7.331 242,540 +0.03(+0.43%)
Apr 04, 2016 7.346 7.409 7.299 7.299 315,552 -0.09(-1.27%)
Apr 01, 2016 7.409 7.409 7.299 7.394 274,524 -0.05(-0.63%)
Mar 31, 2016 7.362 7.519 7.299 7.441 495,241 +0.05(+0.64%)
Mar 30, 2016 7.378 7.551 7.362 7.394 412,778 +0.02(+0.21%)
Mar 29, 2016 7.174 7.441 7.158 7.378 640,313 +0.20(+2.84%)
Mar 28, 2016 7.064 7.221 6.985 7.174 444,605 +0.11(+1.56%)
Mar 24, 2016 7.080 7.064 7.064 7.064 526,895 -0.13(-1.75%)
Mar 23, 2016 7.488 7.645 7.189 7.189 890,631 -0.30(-3.98%)
Mar 22, 2016 7.562 7.645 7.443 7.488 1,417,317 -0.03(-0.40%)
Mar 21, 2016 7.398 7.592 7.383 7.518 1,211,282 +0.54(+7.71%)
Mar 18, 2016 7.159 7.174 6.980 6.980 938,374 -0.12(-1.68%)
Mar 17, 2016 6.755 7.114 6.755 7.099 803,920 +0.39(+5.79%)
Mar 16, 2016 6.636 6.770 6.606 6.711 407,639 +0.07(+1.13%)
Mar 15, 2016 6.681 6.755 6.576 6.636 459,669 -0.12(-1.77%)
Mar 14, 2016 6.711 6.777 6.591 6.755 334,574 +0.07(+1.12%)
Mar 11, 2016 6.516 6.696 6.501 6.681 357,278 +0.12(+1.82%)
Mar 10, 2016 6.726 6.755 6.457 6.561 364,130 -0.13(-2.01%)
Mar 09, 2016 6.770 6.830 6.636 6.696 349,598 -0.01(-0.22%)
Mar 08, 2016 6.965 7.004 6.696 6.711 553,779 -0.25(-3.65%)
Mar 07, 2016 6.815 7.039 6.800 6.965 483,561 +0.18(+2.64%)
Mar 04, 2016 6.681 6.905 6.651 6.785 727,450 +0.13(+2.02%)
Mar 03, 2016 6.352 6.722 6.352 6.651 739,047 +0.28(+4.46%)
Mar 02, 2016 6.292 6.412 6.232 6.367 539,244 +0.07(+1.19%)
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.