Indicators

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

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%)

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.