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 (%)
Sep 30, 2011 5.551 5.598 5.464 5.478 25,438 -0.10(-1.73%)
Sep 29, 2011 5.613 5.619 5.535 5.574 25,862 +0.02(+0.42%)
Sep 28, 2011 5.535 5.700 5.503 5.551 40,908 +0.02(+0.43%)
Sep 27, 2011 5.504 5.580 5.459 5.527 106,889 +0.00(+0.00%)
Sep 26, 2011 5.504 5.535 5.466 5.527 50,434 +0.07(+1.25%)
Sep 23, 2011 5.428 5.474 5.413 5.459 69,419 +0.04(+0.70%)
Sep 22, 2011 5.466 5.586 5.406 5.421 54,312 -0.09(-1.65%)
Sep 21, 2011 5.611 5.618 5.504 5.512 51,120 +0.05(+0.83%)
Sep 20, 2011 5.497 5.497 5.406 5.466 43,464 +0.00(+0.00%)
Sep 19, 2011 5.489 5.489 5.451 5.466 40,946 -0.02(-0.42%)
Sep 16, 2011 5.504 5.504 5.421 5.489 55,034 +0.00(+0.00%)
Sep 15, 2011 5.542 5.542 5.466 5.489 51,220 -0.03(-0.55%)
Sep 14, 2011 5.580 5.580 5.406 5.519 87,204 -0.06(-1.09%)
Sep 13, 2011 5.595 5.595 5.544 5.580 25,842 +0.01(+0.14%)
Sep 12, 2011 5.618 5.686 5.512 5.573 47,726 -0.02(-0.41%)
Sep 09, 2011 5.626 5.679 5.580 5.595 31,833 -0.05(-0.81%)
Sep 08, 2011 5.686 5.686 5.641 5.641 41,168 -0.05(-0.80%)
Sep 07, 2011 5.686 5.686 5.626 5.686 58,770 +0.05(+0.81%)
Sep 06, 2011 5.603 5.664 5.535 5.641 59,304 +0.03(+0.54%)
Sep 02, 2011 5.588 5.656 5.588 5.611 76,886 +0.03(+0.54%)
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.