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

New York Mtge Trust (NQ: NYMT )

6.100 -0.070 (-1.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2016 9.719 9.850 9.703 9.850 500,149 +0.08(+0.83%)
Aug 30, 2016 9.850 9.866 9.719 9.768 354,551 -0.02(-0.17%)
Aug 29, 2016 9.785 9.866 9.719 9.785 289,881 +0.07(+0.67%)
Aug 26, 2016 9.801 9.882 9.670 9.719 407,326 -0.11(-1.16%)
Aug 25, 2016 9.817 9.899 9.801 9.834 249,692 +0.00(+0.00%)
Aug 24, 2016 9.980 9.997 9.817 9.834 381,891 -0.15(-1.47%)
Aug 23, 2016 9.866 10.01 9.776 9.980 347,572 +0.18(+1.83%)
Aug 22, 2016 9.752 9.801 9.736 9.801 344,697 +0.05(+0.50%)
Aug 19, 2016 9.785 9.817 9.638 9.752 892,481 -0.08(-0.83%)
Aug 18, 2016 10.11 10.22 9.785 9.834 1,310,786 -0.34(-3.37%)
Aug 17, 2016 10.31 10.37 10.13 10.18 448,696 -0.16(-1.58%)
Aug 16, 2016 10.44 10.45 10.32 10.34 240,916 -0.10(-0.94%)
Aug 15, 2016 10.49 10.52 10.40 10.44 279,008 +0.00(+0.00%)
Aug 12, 2016 10.37 10.50 10.36 10.44 267,850 +0.03(+0.31%)
Aug 11, 2016 10.45 10.45 10.30 10.40 280,914 +0.00(+0.00%)
Aug 10, 2016 10.47 10.50 10.40 10.40 238,450 -0.03(-0.31%)
Aug 09, 2016 10.36 10.47 10.31 10.44 425,684 +0.10(+0.95%)
Aug 08, 2016 10.37 10.42 10.29 10.34 424,077 +0.00(+0.00%)
Aug 05, 2016 9.997 10.48 9.980 10.34 713,824 +0.34(+3.43%)
Aug 04, 2016 9.931 10.03 9.752 9.997 673,655 +0.02(+0.16%)
Aug 03, 2016 9.980 10.29 9.540 9.980 1,630,731 -0.59(-5.56%)
Aug 02, 2016 10.68 10.76 10.57 10.57 433,221 -0.11(-1.07%)
Aug 01, 2016 10.63 10.71 10.55 10.68 327,051 +0.02(+0.15%)
Jul 29, 2016 10.63 10.71 10.53 10.67 529,088 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.53 10.63 291,495 +0.00(+0.00%)
Jul 27, 2016 10.52 10.65 10.50 10.63 333,917 +0.10(+0.93%)
Jul 26, 2016 10.53 10.68 10.50 10.53 448,553 +0.03(+0.31%)
Jul 25, 2016 10.60 10.60 10.47 10.50 438,926 +0.05(+0.47%)
Jul 22, 2016 10.39 10.53 10.37 10.45 319,588 +0.07(+0.63%)
Jul 21, 2016 10.40 10.55 10.32 10.39 365,071 -0.07(-0.62%)
Jul 20, 2016 10.32 10.51 10.31 10.45 493,510 +0.18(+1.75%)
Jul 19, 2016 10.22 10.31 10.19 10.27 247,003 +0.03(+0.32%)
Jul 18, 2016 10.16 10.26 10.14 10.24 364,895 +0.07(+0.64%)
Jul 15, 2016 10.19 10.19 10.03 10.18 320,278 +0.03(+0.32%)
Jul 14, 2016 10.19 10.19 10.11 10.14 287,541 -0.03(-0.32%)
Jul 13, 2016 10.16 10.19 10.08 10.18 374,354 +0.02(+0.16%)
Jul 12, 2016 10.13 10.22 10.05 10.16 648,600 +0.11(+1.14%)
Jul 11, 2016 9.899 10.05 9.817 10.05 376,795 +0.15(+1.48%)
Jul 08, 2016 9.866 9.980 9.834 9.899 377,407 +0.07(+0.66%)
Jul 07, 2016 10.01 10.01 9.801 9.834 293,105 +0.05(+0.50%)
Jul 05, 2016 9.882 9.997 9.752 9.785 466,616 -0.16(-1.64%)
Jul 01, 2016 9.948 9.948 9.948 9.948 277,721 +0.00(+0.00%)
Jun 30, 2016 9.948 9.964 9.752 9.948 483,234 +0.00(+0.00%)
Jun 29, 2016 9.768 9.980 9.752 9.948 498,389 +0.20(+2.01%)
Jun 28, 2016 9.540 9.785 9.507 9.752 408,875 +0.28(+2.93%)
Jun 27, 2016 9.703 9.834 9.410 9.475 749,242 -0.24(-2.52%)
Jun 24, 2016 9.475 9.988 9.393 9.719 879,487 -0.05(-0.50%)
Jun 23, 2016 9.703 9.866 9.198 9.768 1,408,392 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.600 9.866 2,031,875 -0.50(-4.84%)
Jun 21, 2016 10.43 10.45 10.32 10.37 778,096 -0.02(-0.15%)
Jun 20, 2016 10.31 10.48 10.23 10.38 745,503 +0.13(+1.22%)
Jun 17, 2016 10.16 10.27 10.04 10.26 1,475,263 +0.24(+2.35%)
Jun 16, 2016 9.976 10.04 9.898 10.02 452,555 +0.08(+0.79%)
Jun 15, 2016 9.819 9.976 9.772 9.945 351,841 +0.13(+1.28%)
Jun 14, 2016 9.803 9.876 9.678 9.819 526,893 -0.02(-0.16%)
Jun 13, 2016 9.898 9.929 9.819 9.835 463,380 -0.09(-0.95%)
Jun 10, 2016 10.01 10.05 9.840 9.929 626,841 -0.02(-0.16%)
Jun 09, 2016 9.850 10.02 9.835 9.945 617,653 +0.08(+0.79%)
Jun 08, 2016 9.631 9.866 9.600 9.866 511,769 +0.24(+2.44%)
Jun 07, 2016 9.600 9.662 9.521 9.631 412,766 +0.06(+0.66%)
Jun 06, 2016 9.552 9.631 9.505 9.568 601,684 +0.02(+0.16%)
Jun 03, 2016 9.568 9.631 9.411 9.552 525,062 -0.03(-0.33%)
Jun 02, 2016 9.411 9.600 9.396 9.584 490,664 +0.19(+2.00%)
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.