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 (%)
Aug 31, 2016 9.719 9.850 9.703 9.850 500,149 +0.08(+0.83%)
Aug 30, 2016 9.850 9.866 9.719 9.768 354,551 -0.02(-0.17%)
Aug 29, 2016 9.785 9.866 9.719 9.785 289,881 +0.07(+0.67%)
Aug 26, 2016 9.801 9.882 9.670 9.719 407,326 -0.11(-1.16%)
Aug 25, 2016 9.817 9.899 9.801 9.834 249,692 +0.00(+0.00%)
Aug 24, 2016 9.980 9.997 9.817 9.834 381,891 -0.15(-1.47%)
Aug 23, 2016 9.866 10.01 9.776 9.980 347,572 +0.18(+1.83%)
Aug 22, 2016 9.752 9.801 9.736 9.801 344,697 +0.05(+0.50%)
Aug 19, 2016 9.785 9.817 9.638 9.752 892,481 -0.08(-0.83%)
Aug 18, 2016 10.11 10.22 9.785 9.834 1,310,786 -0.34(-3.37%)
Aug 17, 2016 10.31 10.37 10.13 10.18 448,696 -0.16(-1.58%)
Aug 16, 2016 10.44 10.45 10.32 10.34 240,916 -0.10(-0.94%)
Aug 15, 2016 10.49 10.52 10.40 10.44 279,008 +0.00(+0.00%)
Aug 12, 2016 10.37 10.50 10.36 10.44 267,850 +0.03(+0.31%)
Aug 11, 2016 10.45 10.45 10.30 10.40 280,914 +0.00(+0.00%)
Aug 10, 2016 10.47 10.50 10.40 10.40 238,450 -0.03(-0.31%)
Aug 09, 2016 10.36 10.47 10.31 10.44 425,684 +0.10(+0.95%)
Aug 08, 2016 10.37 10.42 10.29 10.34 424,077 +0.00(+0.00%)
Aug 05, 2016 9.997 10.48 9.980 10.34 713,824 +0.34(+3.43%)
Aug 04, 2016 9.931 10.03 9.752 9.997 673,655 +0.02(+0.16%)
Aug 03, 2016 9.980 10.29 9.540 9.980 1,630,731 -0.59(-5.56%)
Aug 02, 2016 10.68 10.76 10.57 10.57 433,221 -0.11(-1.07%)
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.