Indicators

New York Mtge Trust (NQ: NYMT )

5.820 -0.090 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.179	6.354	6.179	6.317	3,448,430	+0.15(+2.39%)
Oct 26, 2012	6.234	6.170	6.170	6.170	1,166,006	-0.03(-0.45%)
Oct 25, 2012	6.382	6.382	6.179	6.197	764,241	+0.01(+0.15%)
Oct 24, 2012	6.133	6.234	6.077	6.188	737,669	+0.08(+1.36%)
Oct 23, 2012	6.179	6.179	6.040	6.105	827,982	-0.00(-0.08%)
Oct 19, 2012	6.188	6.211	6.087	6.110	1,116,280	-0.09(-1.41%)
Oct 18, 2012	6.253	6.262	6.188	6.197	1,082,344	-0.03(-0.44%)
Oct 17, 2012	6.133	6.253	6.096	6.225	1,705,256	+0.15(+2.43%)
Oct 16, 2012	5.976	6.087	5.976	6.077	1,415,073	+0.12(+2.01%)
Oct 15, 2012	6.253	6.253	5.755	5.957	5,822,215	-0.27(-4.30%)
Oct 12, 2012	6.336	6.336	6.225	6.225	1,876,118	-0.08(-1.32%)
Oct 11, 2012	6.317	6.354	6.289	6.308	1,018,723	+0.03(+0.44%)
Oct 10, 2012	6.382	6.400	6.225	6.280	3,827,758	-0.11(-1.73%)
Oct 09, 2012	6.492	6.492	6.372	6.391	1,703,689	-0.07(-1.14%)
Oct 08, 2012	6.455	6.474	6.419	6.465	1,763,095	+0.03(+0.43%)
Oct 05, 2012	6.409	6.455	6.382	6.437	1,667,199	+0.04(+0.58%)
Oct 04, 2012	6.419	6.419	6.382	6.400	2,209,879	+0.02(+0.29%)
Oct 03, 2012	6.354	6.419	6.326	6.382	23,193,520	-0.17(-2.54%)
Oct 02, 2012	6.594	6.631	6.511	6.548	1,279,096	-0.01(-0.14%)

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.