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 (%)
Dec 31, 2012	5.948	6.102	5.938	6.073	730,735	+0.15(+2.60%)
Dec 28, 2012	6.015	6.015	5.919	5.919	607,484	-0.09(-1.44%)
Dec 27, 2012	6.111	6.111	5.919	6.005	753,449	-0.08(-1.27%)
Dec 26, 2012	6.063	6.087	5.967	6.082	775,203	+0.01(+0.16%)
Dec 24, 2012	6.063	6.111	6.034	6.073	409,801	+0.03(+0.48%)
Dec 21, 2012	6.111	6.121	5.928	6.044	1,794,745	-0.04(-0.63%)
Dec 20, 2012	6.082	6.159	6.073	6.082	1,543,656	+0.01(+0.16%)
Dec 19, 2012	6.091	6.137	6.054	6.073	1,995,377	-0.01(-0.15%)
Dec 18, 2012	6.080	6.105	6.045	6.082	1,665,359	+0.00(+0.00%)
Dec 17, 2012	6.091	6.165	6.054	6.082	1,477,028	+0.02(+0.30%)
Dec 14, 2012	6.054	6.110	6.008	6.064	516,185	+0.00(+0.00%)
Dec 13, 2012	6.082	6.082	6.045	6.064	316,006	+0.01(+0.15%)
Dec 12, 2012	6.128	6.128	6.054	6.054	424,372	-0.03(-0.46%)
Dec 11, 2012	6.110	6.137	6.054	6.082	687,813	+0.00(+0.00%)
Dec 10, 2012	6.110	6.137	6.054	6.082	487,269	+0.00(+0.00%)
Dec 07, 2012	6.091	6.147	6.073	6.082	453,667	-0.01(-0.15%)
Dec 06, 2012	6.156	6.202	6.054	6.091	623,848	-0.05(-0.75%)
Dec 05, 2012	6.220	6.220	6.091	6.137	824,622	-0.05(-0.75%)

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.