Skip to main content

New York Mtge Trust (NQ: NYMT )

6.030 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.96 11.96 11.85 11.89 267,269 -0.06(-0.49%)
Sep 28, 2017 11.91 11.98 11.81 11.95 497,198 +0.02(+0.16%)
Sep 27, 2017 11.93 11.98 11.83 11.93 495,022 +0.02(+0.16%)
Sep 26, 2017 12.00 12.00 11.87 11.91 526,923 -0.10(-0.81%)
Sep 25, 2017 11.98 12.02 11.89 12.00 463,377 +0.02(+0.16%)
Sep 22, 2017 11.93 11.98 11.89 11.98 713,140 +0.04(+0.32%)
Sep 21, 2017 11.91 11.96 11.85 11.95 685,565 +0.07(+0.63%)
Sep 20, 2017 12.04 12.04 11.81 11.87 558,989 -0.13(-1.09%)
Sep 19, 2017 12.04 12.04 11.93 12.00 494,395 +0.02(+0.16%)
Sep 18, 2017 11.98 12.02 11.87 11.98 473,414 +0.04(+0.31%)
Sep 15, 2017 11.80 11.95 11.77 11.95 1,276,762 +0.17(+1.43%)
Sep 14, 2017 11.65 11.78 11.65 11.78 426,325 +0.13(+1.13%)
Sep 13, 2017 11.72 11.78 11.65 11.65 382,549 -0.09(-0.80%)
Sep 12, 2017 11.72 11.83 11.70 11.74 460,194 +0.04(+0.32%)
Sep 11, 2017 11.66 11.72 11.63 11.70 308,463 +0.13(+1.13%)
Sep 08, 2017 11.55 11.65 11.55 11.57 217,237 -0.02(-0.16%)
Sep 07, 2017 11.72 11.72 11.55 11.59 343,343 -0.09(-0.80%)
Sep 06, 2017 11.66 11.74 11.61 11.68 329,042 +0.02(+0.16%)
Sep 05, 2017 11.83 11.88 11.62 11.66 368,376 -0.17(-1.42%)
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.