Skip to main content

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.10 10.12 9.962 9.975 786,109 -0.14(-1.40%)
Jan 29, 2015 10.12 10.15 10.00 10.12 971,812 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.10 10.13 644,884 -0.06(-0.63%)
Jan 27, 2015 10.13 10.25 10.13 10.19 877,767 +0.04(+0.38%)
Jan 26, 2015 10.17 10.17 10.05 10.16 857,950 +0.09(+0.90%)
Jan 23, 2015 10.16 10.17 10.05 10.07 532,628 -0.08(-0.76%)
Jan 22, 2015 10.08 10.16 10.03 10.14 854,822 +0.12(+1.16%)
Jan 21, 2015 9.988 10.08 9.936 10.03 703,734 +0.06(+0.65%)
Jan 20, 2015 10.04 10.04 9.936 9.962 541,801 -0.03(-0.26%)
Jan 16, 2015 9.859 9.988 9.833 9.988 567,609 +0.12(+1.17%)
Jan 15, 2015 9.911 9.988 9.872 9.872 678,032 -0.06(-0.65%)
Jan 14, 2015 9.936 10.01 9.833 9.936 847,224 -0.01(-0.13%)
Jan 13, 2015 10.04 10.09 9.923 9.949 860,492 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.01 10.07 511,520 -0.03(-0.32%)
Jan 09, 2015 10.05 10.14 10.02 10.10 560,140 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.04 10.09 864,465 -0.04(-0.38%)
Jan 07, 2015 10.13 10.16 10.01 10.13 760,853 -0.01(-0.06%)
Jan 06, 2015 10.17 10.24 10.09 10.14 985,210 -0.02(-0.19%)
Jan 05, 2015 10.12 10.18 10.03 10.16 998,381 +0.04(+0.38%)
Jan 02, 2015 9.988 10.12 9.923 10.12 586,278 +0.18(+1.82%)
Dec 31, 2014 10.12 9.936 9.936 9.936 664,125 -0.14(-1.41%)
Dec 30, 2014 10.08 10.16 10.04 10.08 461,072 -0.04(-0.38%)
Dec 29, 2014 10.05 10.16 10.04 10.12 572,543 +0.08(+0.77%)
Dec 26, 2014 9.923 10.05 9.923 10.04 431,837 +0.10(+1.04%)
Dec 24, 2014 9.988 9.936 9.936 9.936 623,388 -0.08(-0.77%)
Dec 23, 2014 10.07 10.13 9.962 10.01 1,243,932 -0.13(-1.27%)
Dec 22, 2014 10.14 10.19 10.07 10.14 956,598 -0.08(-0.76%)
Dec 19, 2014 10.03 10.27 9.931 10.22 3,344,169 +0.19(+1.93%)
Dec 18, 2014 10.10 10.12 9.911 10.03 1,831,032 +0.06(+0.65%)
Dec 17, 2014 9.863 9.999 9.788 9.962 2,229,821 +0.14(+1.39%)
Dec 16, 2014 9.813 9.887 9.713 9.825 1,667,343 +0.02(+0.25%)
Dec 15, 2014 9.838 9.887 9.750 9.800 1,438,303 +0.06(+0.64%)
Dec 12, 2014 9.838 9.850 9.726 9.738 617,255 -0.10(-1.01%)
Dec 11, 2014 9.813 9.850 9.724 9.838 709,535 +0.10(+1.02%)
Dec 10, 2014 9.813 9.863 9.726 9.738 698,646 -0.12(-1.26%)
Dec 09, 2014 9.589 9.863 9.439 9.863 1,416,260 +0.21(+2.19%)
Dec 08, 2014 9.825 9.863 9.589 9.651 1,390,106 -0.11(-1.15%)
Dec 05, 2014 9.925 9.950 9.676 9.763 1,520,308 -0.17(-1.69%)
Dec 04, 2014 9.975 10.02 9.912 9.931 771,203 -0.09(-0.93%)
Dec 03, 2014 10.02 10.05 9.987 10.02 746,672 +0.01(+0.12%)
Dec 02, 2014 9.962 10.02 9.887 10.01 1,992,012 +0.07(+0.75%)
Dec 01, 2014 10.06 10.06 9.900 9.937 1,278,801 -0.07(-0.75%)
Nov 28, 2014 10.01 10.07 9.962 10.01 1,068,358 +0.01(+0.12%)
Nov 26, 2014 10.02 9.999 9.999 9.999 1,357,620 -0.02(-0.25%)
Nov 25, 2014 9.950 10.02 9.900 10.02 1,588,845 +0.12(+1.26%)
Nov 24, 2014 9.788 9.937 9.750 9.900 2,530,525 +0.11(+1.14%)
Nov 21, 2014 9.613 9.800 9.589 9.788 16,649,979 -0.40(-3.91%)
Nov 20, 2014 10.15 10.21 10.12 10.19 579,372 +0.05(+0.49%)
Nov 19, 2014 10.21 10.21 10.12 10.14 532,099 -0.07(-0.73%)
Nov 18, 2014 10.15 10.21 10.11 10.21 680,634 +0.07(+0.74%)
Nov 17, 2014 10.12 10.14 10.09 10.14 501,151 +0.04(+0.37%)
Nov 14, 2014 10.09 10.15 10.09 10.10 560,401 +0.00(+0.00%)
Nov 13, 2014 10.11 10.15 10.09 10.10 565,951 -0.01(-0.12%)
Nov 12, 2014 10.07 10.11 10.03 10.11 582,617 +0.04(+0.37%)
Nov 11, 2014 10.01 10.11 9.987 10.07 767,327 +0.06(+0.62%)
Nov 10, 2014 9.925 10.01 9.875 10.01 873,711 +0.09(+0.88%)
Nov 07, 2014 9.800 9.962 9.775 9.925 948,653 +0.06(+0.63%)
Nov 06, 2014 9.788 9.863 9.726 9.863 757,095 +0.11(+1.15%)
Nov 05, 2014 9.788 9.887 9.713 9.750 1,339,770 +0.07(+0.77%)
Nov 04, 2014 9.800 9.800 9.651 9.676 463,020 -0.10(-1.02%)
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.