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

New York Mtge Trust (NQ: NYMT )

5.685 -0.155 (-2.65%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jul 1, 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 (%)
Dec 31, 2015 7.835 7.690 7.690 7.690 855,241 -0.20(-2.56%)
Dec 30, 2015 7.936 7.993 7.838 7.892 669,173 -0.09(-1.08%)
Dec 29, 2015 7.979 8.022 7.965 7.979 775,126 -0.03(-0.36%)
Dec 28, 2015 8.066 8.080 7.939 8.008 664,452 -0.10(-1.25%)
Dec 24, 2015 8.094 8.109 8.109 8.109 286,512 -0.03(-0.35%)
Dec 23, 2015 8.066 8.152 7.936 8.138 803,858 +0.04(+0.53%)
Dec 22, 2015 8.122 8.261 8.028 8.094 1,104,648 +0.06(+0.69%)
Dec 21, 2015 7.901 8.053 7.776 8.039 1,186,708 +0.19(+2.47%)
Dec 18, 2015 7.596 7.845 7.541 7.845 1,639,802 +0.25(+3.28%)
Dec 17, 2015 7.430 7.610 7.333 7.596 1,255,857 +0.28(+3.78%)
Dec 16, 2015 7.098 7.333 7.071 7.320 1,229,779 +0.22(+3.12%)
Dec 15, 2015 6.918 7.126 6.835 7.098 756,509 +0.19(+2.81%)
Dec 14, 2015 7.444 7.472 6.891 6.905 2,174,415 -0.51(-6.90%)
Dec 11, 2015 7.486 7.596 7.403 7.416 599,307 -0.14(-1.83%)
Dec 10, 2015 7.513 7.596 7.513 7.555 752,215 +0.01(+0.18%)
Dec 09, 2015 7.513 7.652 7.513 7.541 704,214 +0.00(+0.00%)
Dec 08, 2015 7.652 7.679 7.527 7.541 705,817 -0.14(-1.80%)
Dec 07, 2015 7.679 7.762 7.638 7.679 595,950 -0.06(-0.72%)
Dec 04, 2015 7.749 7.818 7.707 7.735 526,346 -0.01(-0.18%)
Dec 03, 2015 7.832 7.873 7.749 7.749 514,589 -0.06(-0.71%)
Dec 02, 2015 8.039 8.039 7.790 7.804 950,599 -0.19(-2.42%)
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.