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 (%)
Jan 31, 2019 14.18 14.29 14.15 14.29 949,711 +0.11(+0.80%)
Jan 30, 2019 14.11 14.24 14.06 14.18 608,815 +0.07(+0.48%)
Jan 29, 2019 14.15 14.15 14.06 14.11 475,166 -0.02(-0.16%)
Jan 28, 2019 14.08 14.20 14.08 14.13 526,830 +0.02(+0.16%)
Jan 25, 2019 14.13 14.15 14.06 14.11 451,357 +0.02(+0.16%)
Jan 24, 2019 14.04 14.08 13.99 14.08 286,220 +0.05(+0.32%)
Jan 23, 2019 13.86 14.06 13.81 14.04 451,705 +0.23(+1.65%)
Jan 22, 2019 13.88 13.90 13.74 13.81 564,041 -0.02(-0.16%)
Jan 18, 2019 13.99 14.06 13.80 13.83 731,005 -0.18(-1.30%)
Jan 17, 2019 13.97 14.06 13.93 14.02 657,278 +0.05(+0.33%)
Jan 16, 2019 13.95 14.06 13.93 13.97 370,703 +0.09(+0.66%)
Jan 15, 2019 14.08 14.18 13.86 13.88 616,172 -0.18(-1.29%)
Jan 14, 2019 14.02 14.15 14.02 14.06 560,916 +0.00(+0.00%)
Jan 11, 2019 13.97 14.07 13.95 14.06 650,622 +0.11(+0.82%)
Jan 10, 2019 13.81 13.99 13.72 13.95 1,011,212 +0.07(+0.49%)
Jan 09, 2019 13.67 13.88 13.61 13.88 9,407,938 -0.05(-0.33%)
Jan 08, 2019 14.06 14.15 13.90 13.93 993,557 -0.14(-0.97%)
Jan 07, 2019 13.93 14.27 13.88 14.06 726,163 +0.16(+1.15%)
Jan 04, 2019 13.70 13.93 13.65 13.90 608,827 +0.27(+2.00%)
Jan 03, 2019 13.58 13.79 13.58 13.63 525,948 -0.02(-0.17%)
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.