Skip to main content

New York Mtge Trust (NQ: NYMT )

6.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.360 6.360 6.260 6.270 430,558 -0.06(-0.95%)
May 16, 2024 6.300 6.330 6.265 6.330 393,623 +0.06(+0.96%)
May 15, 2024 6.300 6.359 6.220 6.270 433,546 +0.04(+0.64%)
May 14, 2024 6.180 6.330 6.180 6.230 584,949 +0.09(+1.47%)
May 13, 2024 6.190 6.225 6.100 6.140 607,008 -0.01(-0.16%)
May 10, 2024 6.180 6.250 6.130 6.150 516,746 -0.03(-0.49%)
May 09, 2024 6.020 6.180 6.020 6.180 638,978 +0.16(+2.66%)
May 08, 2024 6.100 6.102 5.985 6.020 819,569 -0.13(-2.11%)
May 07, 2024 6.160 6.215 6.120 6.150 889,137 +0.00(+0.00%)
May 06, 2024 6.210 6.250 6.120 6.150 1,020,432 -0.06(-0.97%)
May 03, 2024 6.320 6.420 6.070 6.210 1,433,395 -0.05(-0.88%)
May 02, 2024 6.710 6.800 5.780 6.265 2,388,793 -0.75(-10.75%)
May 01, 2024 6.860 7.179 6.860 7.020 488,107 +0.17(+2.48%)
Apr 30, 2024 6.950 6.957 6.850 6.850 467,041 -0.12(-1.79%)
Apr 29, 2024 7.070 7.190 6.960 6.975 471,593 -0.07(-0.92%)
Apr 26, 2024 7.000 7.109 6.990 7.040 322,987 +0.07(+1.00%)
Apr 25, 2024 7.070 7.115 6.960 6.970 679,883 -0.13(-1.83%)
Apr 24, 2024 7.140 7.160 7.050 7.100 519,855 -0.10(-1.39%)
Apr 23, 2024 7.030 7.250 7.030 7.200 586,381 +0.14(+1.98%)
Apr 22, 2024 6.980 7.080 6.935 7.060 476,437 +0.10(+1.44%)
Apr 19, 2024 6.790 6.970 6.790 6.960 1,029,766 +0.14(+2.05%)
Apr 18, 2024 6.800 6.860 6.770 6.820 565,170 +0.00(+0.00%)
Apr 17, 2024 6.780 6.890 6.775 6.820 518,367 +0.09(+1.34%)
Apr 16, 2024 6.860 6.860 6.700 6.730 880,720 -0.14(-2.04%)
Apr 15, 2024 6.960 7.030 6.800 6.870 675,979 -0.11(-1.58%)
Apr 12, 2024 7.030 7.065 6.960 6.980 635,959 -0.09(-1.27%)
Apr 11, 2024 7.000 7.090 6.820 7.070 764,440 +0.12(+1.73%)
Apr 10, 2024 7.240 7.240 6.855 6.950 795,585 -0.38(-5.18%)
Apr 09, 2024 7.280 7.340 7.220 7.330 293,763 +0.09(+1.24%)
Apr 08, 2024 7.120 7.260 7.120 7.240 463,689 +0.11(+1.54%)
Apr 05, 2024 7.170 7.190 7.060 7.130 557,244 -0.07(-0.97%)
Apr 04, 2024 7.290 7.350 7.175 7.200 560,157 -0.04(-0.55%)
Apr 03, 2024 7.130 7.255 7.080 7.240 435,557 +0.08(+1.12%)
Apr 02, 2024 7.170 7.220 7.060 7.160 702,071 -0.10(-1.38%)
Apr 01, 2024 7.200 7.260 7.130 7.260 647,221 +0.06(+0.83%)
Mar 28, 2024 7.120 7.260 7.120 7.200 495,451 +0.07(+0.98%)
Mar 27, 2024 6.900 7.130 6.880 7.130 525,709 +0.25(+3.63%)
Mar 26, 2024 7.040 7.040 6.870 6.880 437,466 -0.11(-1.57%)
Mar 25, 2024 6.960 7.090 6.960 6.990 530,683 +0.04(+0.58%)
Mar 22, 2024 7.130 7.160 6.940 6.950 744,333 -0.38(-5.18%)
Mar 21, 2024 7.330 7.380 7.280 7.330 1,023,294 +0.02(+0.27%)
Mar 20, 2024 7.140 7.400 7.130 7.310 767,704 +0.13(+1.81%)
Mar 19, 2024 7.170 7.210 7.120 7.180 539,348 +0.02(+0.28%)
Mar 18, 2024 7.180 7.240 7.130 7.160 570,612 -0.05(-0.69%)
Mar 15, 2024 7.090 7.270 7.060 7.210 1,668,554 +0.11(+1.55%)
Mar 14, 2024 7.300 7.310 7.020 7.100 649,490 -0.22(-3.01%)
Mar 13, 2024 7.270 7.371 7.270 7.320 586,520 +0.05(+0.69%)
Mar 12, 2024 7.260 7.280 7.180 7.270 425,753 +0.00(+0.00%)
Mar 11, 2024 7.180 7.280 7.175 7.270 412,403 +0.06(+0.83%)
Mar 08, 2024 7.240 7.310 7.160 7.210 448,414 +0.04(+0.56%)
Mar 07, 2024 7.130 7.205 7.090 7.170 424,156 +0.12(+1.70%)
Mar 06, 2024 7.000 7.050 6.959 7.050 541,939 +0.07(+1.00%)
Mar 05, 2024 7.000 7.050 6.950 6.980 536,374 -0.05(-0.71%)
Mar 04, 2024 7.120 7.120 7.000 7.030 667,414 -0.10(-1.40%)
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.