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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
May 01, 2012 5.915 5.915 5.863 5.906 107,336 +0.02(+0.29%)
Apr 30, 2012 5.863 5.889 5.863 5.889 61,434 +0.03(+0.44%)
Apr 27, 2012 5.863 5.872 5.778 5.863 78,588 +0.03(+0.44%)
Apr 26, 2012 5.786 5.863 5.761 5.838 136,018 +0.05(+0.89%)
Apr 25, 2012 5.778 5.795 5.684 5.786 209,912 +0.03(+0.60%)
Apr 24, 2012 5.718 5.752 5.701 5.752 34,072 +0.03(+0.45%)
Apr 23, 2012 5.726 5.735 5.701 5.726 61,030 +0.00(+0.00%)
Apr 20, 2012 5.701 5.735 5.701 5.726 55,079 +0.01(+0.15%)
Apr 19, 2012 5.709 5.726 5.649 5.718 22,519 +0.02(+0.30%)
Apr 18, 2012 5.675 5.735 5.649 5.701 31,139 +0.03(+0.45%)
Apr 17, 2012 5.615 5.709 5.607 5.675 63,451 +0.07(+1.22%)
Apr 16, 2012 5.624 5.675 5.564 5.607 50,328 -0.01(-0.15%)
Apr 13, 2012 5.589 5.641 5.530 5.615 55,524 +0.02(+0.31%)
Apr 12, 2012 5.701 5.708 5.572 5.598 116,950 -0.11(-1.95%)
Apr 11, 2012 5.632 5.778 5.581 5.709 96,482 +0.14(+2.46%)
Apr 10, 2012 5.641 5.675 5.564 5.572 86,386 -0.05(-0.91%)
Apr 09, 2012 5.692 5.709 5.607 5.624 78,343 -0.08(-1.35%)
Apr 05, 2012 5.580 5.709 5.564 5.701 81,480 +0.11(+1.99%)
Apr 04, 2012 5.607 5.607 5.498 5.589 80,184 -0.02(-0.31%)
Apr 03, 2012 5.521 5.632 5.478 5.607 119,820 +0.09(+1.71%)
Apr 02, 2012 5.572 5.607 5.410 5.512 266,029 -0.09(-1.53%)
Mar 30, 2012 5.692 5.744 5.572 5.598 88,527 -0.10(-1.80%)
Mar 29, 2012 5.709 5.709 5.581 5.701 96,066 -0.03(-0.60%)
Mar 28, 2012 5.880 5.880 5.702 5.735 62,742 -0.11(-1.90%)
Mar 27, 2012 5.863 5.923 5.735 5.846 265,674 +0.03(+0.59%)
Mar 26, 2012 5.779 5.837 5.771 5.812 337,723 +0.03(+0.57%)
Mar 23, 2012 5.804 5.829 5.721 5.779 84,723 -0.02(-0.43%)
Mar 22, 2012 5.705 5.837 5.672 5.804 225,055 +0.13(+2.33%)
Mar 21, 2012 5.713 5.746 5.663 5.672 156,874 +0.02(+0.44%)
Mar 20, 2012 5.663 5.705 5.606 5.647 197,297 +0.03(+0.59%)
Mar 19, 2012 5.498 5.672 5.490 5.614 197,676 +0.12(+2.26%)
Mar 16, 2012 5.482 5.556 5.366 5.490 230,898 -0.01(-0.15%)
Mar 15, 2012 5.548 5.614 5.465 5.498 143,027 -0.06(-1.04%)
Mar 14, 2012 5.440 5.573 5.440 5.556 172,095 +0.11(+1.97%)
Mar 13, 2012 5.209 5.522 5.201 5.449 324,198 +0.20(+3.77%)
Mar 12, 2012 5.482 5.531 5.160 5.251 522,489 -0.23(-4.22%)
Mar 09, 2012 5.614 5.622 4.764 5.482 903,239 -0.34(-5.82%)
Mar 08, 2012 5.845 5.853 5.729 5.820 290,718 +0.00(+0.00%)
Mar 07, 2012 5.886 5.895 5.820 5.820 119,519 -0.02(-0.42%)
Mar 06, 2012 5.870 5.870 5.820 5.845 131,841 -0.03(-0.56%)
Mar 05, 2012 5.837 5.878 5.804 5.878 300,626 +0.07(+1.28%)
Mar 02, 2012 5.845 5.853 5.795 5.804 226,566 -0.02(-0.28%)
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.