Indicators

New York Mtge Trust (NQ: NYMT )

6.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.67	13.67	13.31	13.40	814,597	-0.20(-1.50%)
Dec 28, 2018	13.54	13.72	13.49	13.61	665,345	+0.14(+1.01%)
Dec 27, 2018	13.33	13.47	13.02	13.47	803,011	+0.09(+0.68%)
Dec 26, 2018	12.79	13.40	12.79	13.38	783,206	+0.59(+4.63%)
Dec 24, 2018	13.17	13.17	12.70	12.79	750,958	-0.43(-3.27%)
Dec 21, 2018	13.27	13.63	13.13	13.22	3,834,912	+0.02(+0.17%)
Dec 20, 2018	13.54	13.63	13.08	13.20	1,424,131	-0.36(-2.68%)
Dec 19, 2018	13.58	13.77	13.54	13.56	981,768	-0.07(-0.50%)
Dec 18, 2018	13.67	13.86	13.58	13.63	806,767	+0.07(+0.50%)
Dec 17, 2018	13.81	14.08	13.54	13.56	1,472,906	-0.23(-1.65%)
Dec 14, 2018	13.74	13.86	13.70	13.79	485,462	+0.05(+0.33%)
Dec 13, 2018	13.72	13.85	13.63	13.74	942,292	+0.14(+1.00%)
Dec 12, 2018	13.76	13.76	13.58	13.61	995,901	-0.11(-0.80%)
Dec 11, 2018	13.76	13.76	13.61	13.72	750,380	+0.04(+0.32%)
Dec 10, 2018	13.72	13.74	13.56	13.67	1,356,512	+0.04(+0.32%)
Dec 07, 2018	13.65	13.67	13.54	13.63	359,991	+0.02(+0.16%)
Dec 06, 2018	13.43	13.61	13.32	13.61	529,250	+0.18(+1.31%)
Dec 04, 2018	13.67	13.67	13.41	13.43	392,692	-0.22(-1.61%)

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.