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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 5.993 6.292 5.978 6.247 899,530 +0.30(+5.03%)
Feb 26, 2016 6.262 6.333 5.904 5.948 1,513,683 -0.27(-4.33%)
Feb 25, 2016 6.038 6.232 5.978 6.217 884,345 +0.15(+2.46%)
Feb 24, 2016 6.427 6.427 5.814 6.068 2,349,898 -1.52(-20.08%)
Feb 23, 2016 7.443 7.622 7.398 7.592 547,492 +0.16(+2.21%)
Feb 22, 2016 7.368 7.458 7.308 7.428 529,711 +0.15(+2.05%)
Feb 19, 2016 7.279 7.338 7.204 7.279 271,133 -0.01(-0.20%)
Feb 18, 2016 7.249 7.323 7.204 7.293 299,865 +0.04(+0.62%)
Feb 17, 2016 7.159 7.308 7.144 7.249 403,659 +0.10(+1.46%)
Feb 16, 2016 7.039 7.159 6.950 7.144 412,576 +0.25(+3.69%)
Feb 12, 2016 6.711 6.890 6.890 6.890 362,514 +0.21(+3.13%)
Feb 11, 2016 6.755 6.818 6.576 6.681 408,692 -0.18(-2.61%)
Feb 10, 2016 6.935 7.024 6.830 6.860 302,892 -0.03(-0.43%)
Feb 09, 2016 7.054 7.084 6.815 6.890 510,364 -0.22(-3.15%)
Feb 08, 2016 7.099 7.174 6.920 7.114 580,248 -0.06(-0.83%)
Feb 05, 2016 7.279 7.293 7.174 7.174 411,115 -0.09(-1.23%)
Feb 04, 2016 7.174 7.368 7.159 7.264 438,758 +0.07(+1.04%)
Feb 03, 2016 7.099 7.204 6.935 7.189 544,021 +0.15(+2.12%)
Feb 02, 2016 7.069 7.084 6.890 7.039 350,404 -0.09(-1.26%)
Feb 01, 2016 7.219 7.249 7.039 7.129 450,590 -0.10(-1.45%)
Jan 29, 2016 6.935 7.234 6.935 7.234 939,165 +0.31(+4.54%)
Jan 28, 2016 6.875 7.054 6.830 6.920 386,872 +0.07(+1.09%)
Jan 27, 2016 6.980 7.032 6.785 6.845 541,666 -0.13(-1.82%)
Jan 26, 2016 6.696 7.003 6.621 6.972 720,420 +0.35(+5.30%)
Jan 25, 2016 6.995 7.084 6.621 6.621 785,962 -0.24(-3.49%)
Jan 22, 2016 6.524 6.868 6.486 6.860 714,952 +0.37(+5.76%)
Jan 21, 2016 6.322 6.636 6.322 6.486 556,455 +0.04(+0.70%)
Jan 20, 2016 6.352 6.486 5.709 6.442 1,856,451 +0.01(+0.23%)
Jan 19, 2016 6.785 6.950 6.352 6.427 1,531,379 -0.51(-7.33%)
Jan 15, 2016 7.144 6.935 6.935 6.935 1,322,929 -0.34(-4.62%)
Jan 14, 2016 7.264 7.383 7.024 7.271 984,013 -0.01(-0.10%)
Jan 13, 2016 7.667 7.757 7.204 7.279 1,145,521 -0.40(-5.25%)
Jan 12, 2016 7.832 7.891 7.585 7.682 774,022 -0.10(-1.34%)
Jan 11, 2016 7.921 7.996 7.772 7.787 526,315 -0.09(-1.14%)
Jan 08, 2016 7.951 8.130 7.876 7.876 422,128 -0.06(-0.75%)
Jan 07, 2016 8.101 8.205 7.936 7.936 532,932 -0.30(-3.63%)
Jan 06, 2016 8.130 8.317 8.086 8.235 338,459 +0.04(+0.55%)
Jan 05, 2016 8.026 8.235 7.951 8.190 403,486 +0.19(+2.43%)
Jan 04, 2016 7.832 8.033 7.817 7.996 716,401 +0.03(+0.38%)
Dec 31, 2015 8.115 7.966 7.966 7.966 825,659 -0.21(-2.56%)
Dec 30, 2015 8.220 8.280 8.119 8.175 646,027 -0.09(-1.08%)
Dec 29, 2015 8.265 8.310 8.250 8.265 748,316 -0.03(-0.36%)
Dec 28, 2015 8.355 8.370 8.223 8.295 641,470 -0.10(-1.25%)
Dec 24, 2015 8.384 8.399 8.399 8.399 276,602 -0.03(-0.35%)
Dec 23, 2015 8.355 8.444 8.220 8.429 776,053 +0.04(+0.53%)
Dec 22, 2015 8.413 8.556 8.316 8.384 1,066,440 +0.06(+0.69%)
Dec 21, 2015 8.184 8.341 8.055 8.327 1,145,661 +0.20(+2.47%)
Dec 18, 2015 7.869 8.127 7.811 8.127 1,583,083 +0.26(+3.28%)
Dec 17, 2015 7.697 7.883 7.596 7.869 1,212,419 +0.29(+3.78%)
Dec 16, 2015 7.353 7.596 7.324 7.582 1,187,243 +0.23(+3.12%)
Dec 15, 2015 7.166 7.381 7.080 7.353 730,343 +0.20(+2.81%)
Dec 14, 2015 7.711 7.740 7.138 7.152 2,099,205 -0.53(-6.90%)
Dec 11, 2015 7.754 7.869 7.668 7.682 578,578 -0.14(-1.83%)
Dec 10, 2015 7.783 7.869 7.783 7.826 726,197 +0.01(+0.18%)
Dec 09, 2015 7.783 7.926 7.783 7.811 679,856 +0.00(+0.00%)
Dec 08, 2015 7.926 7.955 7.797 7.811 681,404 -0.14(-1.80%)
Dec 07, 2015 7.955 8.041 7.912 7.955 575,337 -0.06(-0.72%)
Dec 04, 2015 8.026 8.098 7.983 8.012 508,140 -0.01(-0.18%)
Dec 03, 2015 8.112 8.155 8.026 8.026 496,790 -0.06(-0.71%)
Dec 02, 2015 8.327 8.327 8.069 8.084 917,719 -0.20(-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.