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 (%)
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.