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

New York Mtge Trust (NQ: NYMT )

6.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2014 9.195 9.207 9.063 9.075 1,267,181 -0.13(-1.44%)
Jul 30, 2014 9.303 9.339 9.195 9.207 805,471 -0.10(-1.03%)
Jul 29, 2014 9.364 9.364 9.279 9.303 557,945 -0.02(-0.26%)
Jul 28, 2014 9.279 9.327 9.255 9.327 734,964 +0.08(+0.91%)
Jul 25, 2014 9.231 9.255 9.183 9.243 601,808 +0.05(+0.52%)
Jul 24, 2014 9.255 9.279 9.183 9.195 549,079 -0.06(-0.65%)
Jul 23, 2014 9.255 9.291 9.219 9.255 320,150 +0.05(+0.52%)
Jul 22, 2014 9.159 9.327 9.159 9.207 807,268 +0.02(+0.26%)
Jul 21, 2014 9.255 9.291 9.165 9.183 484,083 -0.06(-0.65%)
Jul 18, 2014 9.135 9.267 9.123 9.243 572,079 +0.08(+0.92%)
Jul 17, 2014 9.231 9.255 9.135 9.159 606,495 -0.06(-0.65%)
Jul 16, 2014 9.255 9.279 9.183 9.219 731,039 -0.02(-0.26%)
Jul 15, 2014 9.291 9.315 9.171 9.243 556,015 -0.02(-0.26%)
Jul 14, 2014 9.195 9.291 9.159 9.267 520,267 +0.12(+1.31%)
Jul 11, 2014 9.243 9.303 9.147 9.147 950,280 -0.08(-0.91%)
Jul 10, 2014 9.135 9.261 9.135 9.231 722,496 +0.05(+0.52%)
Jul 09, 2014 9.183 9.231 9.141 9.183 478,571 +0.00(+0.00%)
Jul 08, 2014 9.123 9.231 9.114 9.183 711,031 +0.06(+0.66%)
Jul 07, 2014 9.135 9.171 9.075 9.123 1,027,259 -0.06(-0.65%)
Jul 03, 2014 9.171 9.183 9.183 9.183 738,355 -0.14(-1.55%)
Jul 02, 2014 9.339 9.364 9.219 9.327 1,056,663 -0.01(-0.13%)
Jul 01, 2014 9.364 9.460 9.339 9.339 1,028,289 -0.05(-0.51%)
Jun 30, 2014 9.400 9.448 9.339 9.388 930,296 -0.04(-0.38%)
Jun 27, 2014 9.412 9.460 9.339 9.424 1,525,727 +0.00(+0.00%)
Jun 26, 2014 9.303 9.484 9.195 9.424 1,514,252 +0.10(+1.03%)
Jun 25, 2014 9.351 9.374 9.246 9.327 1,565,752 -0.01(-0.12%)
Jun 24, 2014 9.455 9.455 9.339 9.339 1,258,769 -0.09(-0.99%)
Jun 23, 2014 9.455 9.467 9.432 9.432 750,070 +0.01(+0.12%)
Jun 20, 2014 9.467 9.467 9.397 9.420 1,159,848 -0.01(-0.12%)
Jun 19, 2014 9.455 9.490 9.420 9.432 1,372,503 +0.00(+0.00%)
Jun 18, 2014 9.339 9.432 9.339 9.432 645,008 +0.08(+0.87%)
Jun 17, 2014 9.362 9.409 9.304 9.351 786,531 +0.01(+0.12%)
Jun 16, 2014 9.386 9.444 9.339 9.339 953,523 -0.05(-0.50%)
Jun 13, 2014 9.409 9.420 9.351 9.386 554,001 +0.00(+0.00%)
Jun 12, 2014 9.409 9.420 9.362 9.386 597,967 -0.02(-0.25%)
Jun 11, 2014 9.397 9.409 9.374 9.409 557,386 +0.02(+0.25%)
Jun 10, 2014 9.444 9.444 9.316 9.386 805,011 +0.03(+0.37%)
Jun 06, 2014 9.293 9.351 9.269 9.351 833,271 +0.07(+0.75%)
Jun 05, 2014 9.188 9.281 9.165 9.281 598,258 +0.10(+1.14%)
Jun 04, 2014 9.176 9.223 9.107 9.176 885,480 -0.01(-0.13%)
Jun 03, 2014 9.281 9.281 9.142 9.188 1,325,915 -0.02(-0.25%)
Jun 02, 2014 9.293 9.293 9.200 9.211 710,268 -0.03(-0.38%)
May 30, 2014 9.223 9.258 9.176 9.246 657,737 +0.05(+0.51%)
May 29, 2014 9.176 9.258 9.165 9.200 709,738 +0.01(+0.13%)
May 28, 2014 9.246 9.258 9.130 9.188 1,084,702 -0.03(-0.38%)
May 27, 2014 9.165 9.246 9.165 9.223 1,325,623 +0.10(+1.15%)
May 23, 2014 9.084 9.118 9.118 9.118 758,105 +0.03(+0.38%)
May 22, 2014 8.991 9.084 8.979 9.084 584,079 +0.09(+1.03%)
May 21, 2014 8.979 8.991 8.909 8.991 595,353 +0.06(+0.65%)
May 20, 2014 8.944 8.985 8.886 8.933 704,783 +0.00(+0.00%)
May 19, 2014 8.851 8.944 8.840 8.933 959,147 +0.10(+1.18%)
May 16, 2014 8.782 8.898 8.723 8.828 792,846 +0.06(+0.66%)
May 15, 2014 8.805 8.840 8.723 8.770 736,900 -0.03(-0.40%)
May 14, 2014 8.874 8.909 8.794 8.805 876,251 -0.03(-0.39%)
May 13, 2014 8.805 8.886 8.805 8.840 707,106 +0.06(+0.66%)
May 12, 2014 8.828 8.886 8.770 8.782 1,137,967 +0.00(+0.00%)
May 09, 2014 8.770 8.805 8.735 8.782 993,469 +0.05(+0.53%)
May 08, 2014 8.886 8.886 8.723 8.735 1,609,165 -0.09(-1.05%)
May 07, 2014 8.596 8.880 8.596 8.828 2,894,988 +0.26(+2.98%)
May 06, 2014 8.549 8.596 8.514 8.572 615,924 +0.02(+0.27%)
May 05, 2014 8.514 8.631 8.491 8.549 774,685 -0.02(-0.27%)
May 02, 2014 8.572 8.654 8.514 8.572 964,060 -0.02(-0.27%)
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.