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

New York Mtge Trust (NQ: NYMT )

6.125 -0.045 (-0.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 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 5.840 5.875 5.824 5.840 99,972 -0.01(-0.14%)
Jan 30, 2012 5.807 5.882 5.807 5.849 66,687 +0.04(+0.71%)
Jan 27, 2012 5.849 5.857 5.783 5.807 134,914 -0.02(-0.28%)
Jan 26, 2012 5.865 5.890 5.807 5.824 144,946 +0.00(+0.00%)
Jan 25, 2012 5.882 5.882 5.816 5.824 140,311 -0.02(-0.28%)
Jan 24, 2012 5.799 5.890 5.791 5.840 79,410 +0.00(+0.00%)
Jan 23, 2012 5.898 5.898 5.783 5.840 130,719 +0.00(+0.00%)
Jan 20, 2012 5.742 5.898 5.742 5.840 249,139 +0.09(+1.58%)
Jan 19, 2012 5.766 5.774 5.742 5.750 196,188 -0.02(-0.29%)
Jan 18, 2012 5.774 5.774 5.733 5.766 88,838 -0.01(-0.14%)
Jan 17, 2012 5.742 5.774 5.725 5.774 43,795 +0.05(+0.86%)
Jan 13, 2012 5.783 5.791 5.700 5.725 118,108 -0.05(-0.86%)
Jan 12, 2012 5.849 5.873 5.766 5.774 133,035 -0.07(-1.13%)
Jan 11, 2012 5.849 5.857 5.807 5.840 146,726 +0.02(+0.28%)
Jan 10, 2012 5.783 5.832 5.774 5.824 70,870 +0.07(+1.15%)
Jan 09, 2012 5.799 5.816 5.741 5.758 95,945 -0.01(-0.14%)
Jan 06, 2012 5.643 5.807 5.634 5.766 173,627 +0.09(+1.60%)
Jan 05, 2012 5.717 5.733 5.651 5.676 323,787 -0.07(-1.29%)
Jan 04, 2012 5.865 5.906 5.700 5.750 251,095 -0.20(-3.33%)
Dec 30, 2011 5.882 5.948 5.882 5.948 90,727 +0.06(+0.98%)
Dec 29, 2011 5.873 5.923 5.857 5.890 75,527 -0.01(-0.14%)
Dec 28, 2011 5.964 5.964 5.857 5.898 128,525 -0.07(-1.24%)
Dec 27, 2011 6.038 6.129 5.939 5.972 175,543 -0.06(-0.96%)
Dec 23, 2011 5.882 6.147 5.882 6.030 220,138 +0.26(+4.58%)
Dec 21, 2011 5.711 5.876 5.648 5.766 664,291 +0.09(+1.52%)
Dec 20, 2011 5.813 5.813 5.656 5.680 741,052 -0.06(-1.09%)
Dec 19, 2011 5.868 5.876 5.711 5.743 772,525 +0.05(+0.97%)
Dec 16, 2011 5.688 5.853 5.633 5.688 1,041,657 +0.11(+1.97%)
Dec 15, 2011 5.460 5.688 5.460 5.578 823,044 +0.10(+1.87%)
Dec 14, 2011 5.256 5.499 5.256 5.476 538,078 +0.19(+3.57%)
Dec 13, 2011 5.326 5.373 5.230 5.287 95,176 -0.04(-0.74%)
Dec 12, 2011 5.334 5.366 5.303 5.326 55,544 -0.02(-0.44%)
Dec 09, 2011 5.303 5.366 5.271 5.350 62,430 +0.05(+0.89%)
Dec 08, 2011 5.397 5.397 5.263 5.303 93,959 -0.08(-1.46%)
Dec 07, 2011 5.366 5.405 5.342 5.381 175,886 -0.02(-0.29%)
Dec 06, 2011 5.389 5.421 5.350 5.397 135,527 -0.02(-0.43%)
Dec 05, 2011 5.405 5.428 5.342 5.421 189,053 +0.02(+0.29%)
Dec 02, 2011 5.381 5.413 5.334 5.405 205,793 +0.09(+1.78%)
Dec 01, 2011 5.389 5.411 5.303 5.311 1,204,473 -0.27(-4.79%)
Nov 30, 2011 5.609 5.617 5.538 5.578 185,132 +0.01(+0.14%)
Nov 29, 2011 5.515 5.617 5.444 5.570 75,833 +0.06(+1.14%)
Nov 28, 2011 5.696 5.696 5.499 5.507 56,912 -0.07(-1.27%)
Nov 25, 2011 5.523 5.609 5.507 5.578 34,035 +0.02(+0.42%)
Nov 23, 2011 5.483 5.578 5.452 5.554 66,868 +0.05(+0.86%)
Nov 22, 2011 5.444 5.562 5.437 5.507 11,371 +0.05(+1.01%)
Nov 21, 2011 5.468 5.570 5.436 5.452 49,067 -0.05(-0.86%)
Nov 18, 2011 5.578 5.586 5.448 5.499 42,343 -0.08(-1.41%)
Nov 17, 2011 5.727 5.727 5.483 5.578 102,044 -0.20(-3.53%)
Nov 16, 2011 5.515 5.892 5.515 5.782 301,324 +0.24(+4.40%)
Nov 15, 2011 5.507 5.625 5.483 5.538 25,489 +0.03(+0.57%)
Nov 14, 2011 5.531 5.625 5.436 5.507 25,818 -0.02(-0.28%)
Nov 11, 2011 5.625 5.625 5.436 5.523 23,197 -0.02(-0.28%)
Nov 10, 2011 5.593 5.656 5.523 5.538 20,065 -0.02(-0.31%)
Nov 09, 2011 5.578 5.656 5.499 5.556 36,121 -0.05(-0.81%)
Nov 08, 2011 5.538 5.601 5.421 5.601 37,076 +0.12(+2.15%)
Nov 07, 2011 5.460 5.538 5.460 5.483 16,549 +0.01(+0.14%)
Nov 04, 2011 5.421 5.476 5.413 5.476 22,608 +0.05(+1.01%)
Nov 03, 2011 5.523 5.523 5.413 5.421 25,178 +0.02(+0.44%)
Nov 02, 2011 5.531 5.531 5.381 5.397 16,724 -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.