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

New York Mtge Trust (NQ: NYMT )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2012 6.107 6.134 6.081 6.125 1,699,250 +0.04(+0.58%)
Aug 30, 2012 6.036 6.089 6.009 6.089 1,073,905 +0.05(+0.88%)
Aug 29, 2012 6.018 6.036 5.974 6.036 1,190,865 +0.06(+1.04%)
Aug 27, 2012 6.036 6.036 5.974 5.974 897,141 -0.03(-0.44%)
Aug 24, 2012 5.956 6.001 5.938 6.001 1,035,417 +0.05(+0.90%)
Aug 23, 2012 5.974 5.974 5.938 5.947 816,415 -0.01(-0.15%)
Aug 22, 2012 5.983 5.983 5.938 5.956 797,887 -0.03(-0.45%)
Aug 21, 2012 5.974 6.001 5.965 5.983 892,367 -0.01(-0.15%)
Aug 20, 2012 5.992 6.001 5.965 5.992 1,298,727 +0.02(+0.30%)
Aug 17, 2012 5.956 5.983 5.947 5.974 1,753,254 +0.04(+0.75%)
Aug 16, 2012 5.947 5.983 5.929 5.929 12,982,134 -0.24(-3.89%)
Aug 15, 2012 6.152 6.187 6.134 6.169 619,048 +0.03(+0.43%)
Aug 14, 2012 6.178 6.187 6.116 6.143 411,366 +0.01(+0.14%)
Aug 13, 2012 6.152 6.205 6.089 6.134 537,434 +0.02(+0.29%)
Aug 10, 2012 6.089 6.152 6.081 6.116 325,856 +0.03(+0.44%)
Aug 09, 2012 6.072 6.161 6.045 6.089 350,179 +0.02(+0.29%)
Aug 08, 2012 6.187 6.205 6.009 6.072 836,147 -0.11(-1.73%)
Aug 07, 2012 6.214 6.214 6.089 6.178 589,939 +0.03(+0.43%)
Aug 06, 2012 6.143 6.205 6.107 6.152 838,891 +0.04(+0.73%)
Aug 03, 2012 6.134 6.134 6.045 6.107 364,444 +0.01(+0.15%)
Aug 02, 2012 6.152 6.161 6.072 6.098 356,111 -0.04(-0.58%)
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.