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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2015 8.270 8.384 8.141 8.141 605,814 -0.14(-1.73%)
Oct 29, 2015 8.384 8.456 8.270 8.284 415,817 -0.11(-1.37%)
Oct 28, 2015 8.299 8.549 8.227 8.399 754,715 +0.11(+1.38%)
Oct 27, 2015 8.628 8.671 8.270 8.284 708,106 -0.33(-3.83%)
Oct 26, 2015 8.599 8.671 8.542 8.614 716,019 +0.11(+1.35%)
Oct 23, 2015 8.499 8.542 8.427 8.499 360,258 +0.06(+0.68%)
Oct 22, 2015 8.470 8.513 8.413 8.442 457,369 +0.00(+0.00%)
Oct 21, 2015 8.384 8.513 8.370 8.442 677,628 +0.09(+1.03%)
Oct 20, 2015 8.184 8.370 8.127 8.356 616,491 +0.17(+2.10%)
Oct 19, 2015 8.112 8.213 8.112 8.184 562,801 +0.04(+0.53%)
Oct 16, 2015 8.155 8.184 8.055 8.141 352,051 +0.00(+0.00%)
Oct 15, 2015 8.055 8.155 7.883 8.141 508,712 +0.14(+1.79%)
Oct 14, 2015 8.041 8.170 7.976 7.998 579,805 -0.10(-1.24%)
Oct 13, 2015 8.299 8.342 8.098 8.098 520,969 -0.24(-2.92%)
Oct 12, 2015 8.356 8.427 8.313 8.341 466,270 -0.06(-0.68%)
Oct 09, 2015 8.384 8.442 8.313 8.399 462,736 -0.01(-0.17%)
Oct 08, 2015 8.327 8.442 8.299 8.413 599,716 +0.11(+1.38%)
Oct 07, 2015 8.213 8.356 8.184 8.299 505,016 +0.13(+1.58%)
Oct 06, 2015 8.141 8.277 8.119 8.170 559,704 +0.03(+0.35%)
Oct 05, 2015 7.783 8.155 7.783 8.141 856,256 +0.36(+4.60%)
Oct 02, 2015 7.668 7.826 7.668 7.783 946,540 +0.00(+0.00%)
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.