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 (%)
Jun 28, 2013 7.000 7.052 6.886 7.031 1,154,556 +0.11(+1.65%)
Jun 26, 2013 6.906 7.010 6.906 6.917 0 +0.04(+0.60%)
Jun 25, 2013 6.795 6.907 6.785 6.875 0 +0.15(+2.23%)
Jun 24, 2013 6.785 6.835 6.646 6.726 1,891,992 -0.06(-0.88%)
Jun 21, 2013 6.736 6.835 6.636 6.785 1,756,766 +0.15(+2.26%)
Jun 20, 2013 6.925 6.925 6.576 6.636 2,192,110 -0.33(-4.73%)
Jun 19, 2013 7.075 7.105 6.935 6.965 0 -0.07(-0.99%)
Jun 18, 2013 6.985 7.065 6.865 7.035 1,147,043 +0.04(+0.57%)
Jun 17, 2013 6.985 7.075 6.945 6.995 0 -0.01(-0.14%)
Jun 14, 2013 6.985 7.055 6.930 7.005 0 +0.05(+0.72%)
Jun 13, 2013 6.666 6.975 6.586 6.955 1,250,095 +0.25(+3.72%)
Jun 12, 2013 6.895 6.914 6.606 6.706 1,321,694 -0.19(-2.75%)
Jun 11, 2013 6.945 6.945 6.805 6.895 874,118 -0.05(-0.72%)
Jun 10, 2013 6.915 6.985 6.875 6.945 0 +0.03(+0.43%)
Jun 07, 2013 6.955 6.965 6.835 6.915 0 +0.02(+0.29%)
Jun 06, 2013 6.756 6.895 6.726 6.895 900,753 +0.16(+2.37%)
Jun 05, 2013 6.795 6.885 6.736 6.736 1,062,968 -0.06(-0.88%)
Jun 04, 2013 6.686 6.815 6.586 6.795 0 +0.14(+2.10%)
Jun 03, 2013 6.746 6.835 6.586 6.656 1,816,642 -0.09(-1.33%)
May 31, 2013 6.835 6.846 6.666 6.746 3,706,388 -0.09(-1.31%)
May 30, 2013 6.556 6.835 6.556 6.835 1,916,931 +0.28(+4.26%)
May 29, 2013 6.736 6.766 6.217 6.556 5,681,585 -0.23(-3.38%)
May 28, 2013 6.985 7.075 6.766 6.785 2,647,908 -0.11(-1.59%)
May 24, 2013 6.905 6.945 6.785 6.895 0 +0.00(+0.00%)
May 23, 2013 6.915 6.945 6.716 6.895 0 -0.08(-1.14%)
May 22, 2013 7.035 7.175 6.925 6.975 1,832,516 -0.05(-0.71%)
May 21, 2013 7.115 7.115 7.005 7.025 0 -0.08(-1.12%)
May 20, 2013 7.115 7.135 7.085 7.105 0 +0.01(+0.14%)
May 17, 2013 7.135 7.154 7.075 7.095 0 +0.02(+0.28%)
May 16, 2013 6.995 7.095 6.985 7.075 910,692 +0.08(+1.21%)
May 15, 2013 7.105 7.105 6.965 6.990 0 -0.00(-0.07%)
May 13, 2013 7.035 7.055 6.965 6.995 1,493,995 -0.02(-0.28%)
May 10, 2013 7.145 7.165 7.015 7.015 0 -0.11(-1.54%)
May 09, 2013 7.165 7.185 7.085 7.125 0 -0.04(-0.56%)
May 08, 2013 7.165 7.225 7.105 7.165 0 +0.07(+0.98%)
May 07, 2013 7.085 7.095 6.995 7.095 1,337,753 +0.02(+0.28%)
May 06, 2013 6.965 7.095 6.935 7.075 0 +0.13(+1.87%)
May 03, 2013 7.075 7.075 6.925 6.945 0 -0.14(-1.97%)
May 02, 2013 7.105 7.144 7.075 7.085 2,277,893 +0.01(+0.14%)
May 01, 2013 7.135 7.145 7.075 7.075 0 -0.03(-0.39%)
Apr 30, 2013 7.105 7.135 7.035 7.103 17,364,458 -0.26(-3.55%)
Apr 29, 2013 7.344 7.434 7.334 7.364 1,030,909 +0.03(+0.41%)
Apr 26, 2013 7.334 7.344 7.244 7.334 572,658 +0.01(+0.14%)
Apr 25, 2013 7.324 7.354 7.255 7.324 0 +0.08(+1.10%)
Apr 24, 2013 7.314 7.334 7.185 7.244 572,876 -0.04(-0.55%)
Apr 23, 2013 7.284 7.293 7.215 7.284 531,784 +0.09(+1.25%)
Apr 22, 2013 7.225 7.225 7.130 7.195 675,104 +0.01(+0.14%)
Apr 19, 2013 7.105 7.235 7.085 7.185 719,397 +0.08(+1.12%)
Apr 18, 2013 7.175 7.235 7.085 7.105 624,223 -0.02(-0.28%)
Apr 17, 2013 7.274 7.334 7.105 7.125 855,934 -0.10(-1.38%)
Apr 16, 2013 7.314 7.359 7.185 7.225 740,783 +0.12(+1.69%)
Apr 15, 2013 7.354 7.374 7.085 7.105 1,096,685 -0.24(-3.26%)
Apr 12, 2013 7.284 7.364 7.264 7.344 536,526 +0.03(+0.41%)
Apr 11, 2013 7.354 7.384 7.304 7.314 582,293 -0.02(-0.27%)
Apr 10, 2013 7.254 7.354 7.254 7.334 891,749 +0.08(+1.10%)
Apr 09, 2013 7.384 7.384 7.244 7.254 552,467 -0.11(-1.49%)
Apr 08, 2013 7.354 7.384 7.274 7.364 517,059 +0.05(+0.68%)
Apr 05, 2013 7.185 7.344 7.185 7.314 745,242 +0.09(+1.24%)
Apr 04, 2013 7.165 7.225 7.135 7.225 814,461 +0.05(+0.70%)
Apr 03, 2013 7.225 7.284 7.175 7.175 982,698 -0.06(-0.83%)
Apr 02, 2013 7.384 7.434 7.215 7.235 909,814 -0.09(-1.23%)
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.