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

New York Mtge Trust (NQ: NYMT )

6.117 -0.053 (-0.85%)
Streaming Delayed Price Updated: 12:28 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 (%)
Feb 27, 2015 10.15 10.21 10.06 10.19 1,163,188 +0.04(+0.38%)
Feb 26, 2015 10.18 10.18 10.11 10.15 787,260 +0.01(+0.13%)
Feb 25, 2015 10.09 10.20 10.03 10.14 1,688,485 +0.22(+2.21%)
Feb 24, 2015 10.10 10.10 9.892 9.918 1,279,084 -0.19(-1.91%)
Feb 23, 2015 10.06 10.11 9.996 10.11 567,148 +0.06(+0.64%)
Feb 20, 2015 10.05 10.06 9.970 10.05 554,092 +0.00(+0.00%)
Feb 19, 2015 10.05 10.09 9.970 10.05 401,122 +0.00(+0.00%)
Feb 18, 2015 10.05 10.08 9.944 10.05 455,600 +0.01(+0.13%)
Feb 17, 2015 10.05 10.12 9.996 10.03 773,757 +0.04(+0.39%)
Feb 13, 2015 9.970 9.996 9.996 9.996 580,495 +0.06(+0.65%)
Feb 12, 2015 9.854 9.983 9.815 9.931 1,014,092 +0.13(+1.32%)
Feb 11, 2015 9.686 9.854 9.686 9.802 1,291,484 +0.15(+1.60%)
Feb 10, 2015 9.673 9.673 9.583 9.647 902,508 -0.01(-0.13%)
Feb 09, 2015 9.699 9.739 9.635 9.660 815,665 -0.04(-0.40%)
Feb 06, 2015 9.828 9.828 9.667 9.699 809,834 -0.12(-1.18%)
Feb 05, 2015 9.699 9.828 9.673 9.815 770,774 +0.15(+1.60%)
Feb 04, 2015 9.841 9.867 9.609 9.660 1,251,586 -0.15(-1.58%)
Feb 03, 2015 9.751 9.828 9.673 9.815 1,920,343 +0.04(+0.40%)
Feb 02, 2015 9.931 9.944 9.699 9.776 2,808,892 -0.21(-2.07%)
Jan 30, 2015 10.11 10.12 9.970 9.983 785,500 -0.14(-1.40%)
Jan 29, 2015 10.12 10.16 10.01 10.12 971,060 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.11 10.14 644,385 -0.06(-0.63%)
Jan 27, 2015 10.14 10.25 10.14 10.20 877,088 +0.04(+0.38%)
Jan 26, 2015 10.18 10.18 10.06 10.16 857,286 +0.09(+0.90%)
Jan 23, 2015 10.16 10.18 10.06 10.07 532,216 -0.08(-0.76%)
Jan 22, 2015 10.09 10.16 10.03 10.15 854,160 +0.12(+1.16%)
Jan 21, 2015 9.996 10.09 9.944 10.03 703,189 +0.06(+0.65%)
Jan 20, 2015 10.05 10.05 9.944 9.970 541,381 -0.03(-0.26%)
Jan 16, 2015 9.867 9.996 9.841 9.996 567,170 +0.12(+1.17%)
Jan 15, 2015 9.918 9.996 9.880 9.880 677,508 -0.06(-0.65%)
Jan 14, 2015 9.944 10.02 9.841 9.944 846,568 -0.01(-0.13%)
Jan 13, 2015 10.05 10.10 9.931 9.957 859,826 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.02 10.08 511,124 -0.03(-0.32%)
Jan 09, 2015 10.06 10.15 10.03 10.11 559,707 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.05 10.10 863,796 -0.04(-0.38%)
Jan 07, 2015 10.14 10.16 10.02 10.14 760,264 -0.01(-0.06%)
Jan 06, 2015 10.18 10.25 10.10 10.14 984,447 -0.02(-0.19%)
Jan 05, 2015 10.12 10.19 10.03 10.16 997,609 +0.04(+0.38%)
Jan 02, 2015 9.996 10.12 9.931 10.12 585,824 +0.18(+1.82%)
Dec 31, 2014 10.12 9.944 9.944 9.944 663,611 -0.14(-1.41%)
Dec 30, 2014 10.09 10.16 10.05 10.09 460,715 -0.04(-0.38%)
Dec 29, 2014 10.06 10.16 10.05 10.12 572,100 +0.08(+0.77%)
Dec 26, 2014 9.931 10.06 9.931 10.05 431,503 +0.10(+1.04%)
Dec 24, 2014 9.996 9.944 9.944 9.944 622,906 -0.08(-0.77%)
Dec 23, 2014 10.07 10.14 9.970 10.02 1,242,969 -0.13(-1.27%)
Dec 22, 2014 10.15 10.20 10.07 10.15 955,858 -0.08(-0.76%)
Dec 19, 2014 10.03 10.28 9.938 10.23 3,341,581 +0.19(+1.93%)
Dec 18, 2014 10.11 10.13 9.918 10.03 1,829,614 +0.06(+0.65%)
Dec 17, 2014 9.870 10.01 9.795 9.970 2,228,096 +0.14(+1.39%)
Dec 16, 2014 9.820 9.895 9.721 9.833 1,666,052 +0.02(+0.25%)
Dec 15, 2014 9.845 9.895 9.758 9.808 1,437,190 +0.06(+0.64%)
Dec 12, 2014 9.845 9.858 9.733 9.746 616,778 -0.10(-1.01%)
Dec 11, 2014 9.820 9.858 9.731 9.845 708,986 +0.10(+1.02%)
Dec 10, 2014 9.820 9.870 9.733 9.746 698,105 -0.12(-1.26%)
Dec 09, 2014 9.596 9.870 9.446 9.870 1,415,164 +0.21(+2.19%)
Dec 08, 2014 9.833 9.870 9.596 9.658 1,389,030 -0.11(-1.15%)
Dec 05, 2014 9.932 9.957 9.683 9.770 1,519,131 -0.17(-1.69%)
Dec 04, 2014 9.982 10.03 9.920 9.939 770,606 -0.09(-0.93%)
Dec 03, 2014 10.03 10.06 9.995 10.03 746,095 +0.01(+0.12%)
Dec 02, 2014 9.970 10.03 9.895 10.02 1,990,471 +0.07(+0.75%)
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.