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 (%)
Feb 28, 2020	14.97	15.10	14.48	14.76	7,506,748	-0.45(-2.98%)
Feb 27, 2020	15.75	15.77	15.05	15.22	5,675,851	-0.74(-4.63%)
Feb 26, 2020	15.96	16.11	15.83	15.96	2,867,023	+0.05(+0.33%)
Feb 25, 2020	16.19	16.24	15.70	15.90	3,747,259	-0.16(-0.97%)
Feb 24, 2020	16.19	16.21	15.96	16.06	2,961,272	-0.18(-1.12%)
Feb 21, 2020	16.40	16.40	16.24	16.24	1,693,586	-0.13(-0.79%)
Feb 20, 2020	16.42	16.42	16.29	16.37	1,707,893	-0.05(-0.32%)
Feb 19, 2020	16.42	16.47	16.37	16.42	1,649,788	-0.03(-0.16%)
Feb 18, 2020	16.34	16.45	16.27	16.45	3,238,467	+0.16(+0.95%)
Feb 14, 2020	16.32	16.32	16.19	16.29	1,680,923	+0.03(+0.16%)
Feb 13, 2020	16.11	16.29	16.11	16.27	6,056,380	+0.16(+0.96%)
Feb 12, 2020	16.06	16.16	16.03	16.11	4,919,687	+0.10(+0.65%)
Feb 11, 2020	15.98	16.11	15.90	16.01	21,980,300	-0.26(-1.59%)
Feb 10, 2020	16.42	16.42	16.27	16.27	1,235,988	-0.16(-0.95%)
Feb 07, 2020	16.47	16.50	16.37	16.42	758,268	-0.05(-0.31%)
Feb 06, 2020	16.53	16.60	16.45	16.47	1,413,285	+0.00(+0.00%)
Feb 05, 2020	16.42	16.50	16.37	16.47	1,425,542	+0.08(+0.47%)
Feb 04, 2020	16.50	16.50	16.37	16.40	1,163,374	-0.05(-0.31%)

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.