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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.947 4.987 4.822 4.946 50,463 -0.00(-0.03%)
May 27, 2010 4.908 5.000 4.822 4.947 15,918 +0.11(+2.32%)
May 26, 2010 4.829 4.934 4.829 4.835 50,274 +0.02(+0.41%)
May 25, 2010 4.796 4.815 4.683 4.815 35,290 -0.04(-0.82%)
May 24, 2010 4.815 4.947 4.815 4.855 17,629 +0.02(+0.41%)
May 21, 2010 4.657 4.974 4.624 4.835 80,584 +0.09(+1.95%)
May 20, 2010 4.736 4.822 4.723 4.743 81,851 -0.18(-3.62%)
May 19, 2010 5.033 5.033 4.921 4.921 94,619 -0.11(-2.23%)
May 18, 2010 5.086 5.086 5.033 5.033 28,137 -0.02(-0.33%)
May 17, 2010 5.113 5.113 5.020 5.050 39,631 -0.03(-0.56%)
May 14, 2010 5.086 5.099 5.053 5.078 32,511 -0.00(-0.01%)
May 13, 2010 5.080 5.119 5.027 5.079 57,718 +0.03(+0.51%)
May 12, 2010 5.066 5.080 5.000 5.053 59,625 +0.03(+0.66%)
May 11, 2010 5.020 5.053 4.954 5.020 87,525 +0.06(+1.20%)
May 10, 2010 4.955 5.020 4.851 4.961 131,000 +0.17(+3.59%)
May 07, 2010 4.901 5.020 4.657 4.789 151,876 -0.02(-0.41%)
May 06, 2010 5.053 5.086 2.735 4.809 312,258 -0.26(-5.21%)
May 05, 2010 5.053 5.086 5.013 5.073 107,380 -0.01(-0.13%)
May 04, 2010 5.060 5.119 5.033 5.080 90,471 +0.01(+0.26%)
May 03, 2010 5.086 5.106 5.053 5.066 74,947 -0.01(-0.13%)
Apr 30, 2010 5.119 5.119 5.040 5.073 107,038 -0.01(-0.26%)
Apr 29, 2010 5.113 5.119 5.060 5.086 97,190 +0.01(+0.26%)
Apr 28, 2010 5.093 5.093 5.060 5.073 71,432 +0.02(+0.39%)
Apr 27, 2010 5.093 5.106 5.053 5.053 64,412 -0.01(-0.26%)
Apr 26, 2010 5.086 5.119 5.053 5.066 165,533 +0.03(+0.66%)
Apr 23, 2010 5.066 5.086 4.987 5.033 60,618 -0.06(-1.17%)
Apr 22, 2010 5.066 5.093 5.027 5.093 35,952 +0.05(+0.92%)
Apr 21, 2010 5.073 5.106 5.040 5.047 64,715 -0.02(-0.39%)
Apr 20, 2010 5.053 5.066 5.027 5.066 51,992 +0.01(+0.26%)
Apr 19, 2010 5.020 5.053 4.967 5.053 83,182 +0.00(+0.00%)
Apr 16, 2010 5.086 5.086 5.027 5.053 64,691 +0.00(+0.00%)
Apr 15, 2010 5.047 5.080 5.020 5.053 115,478 +0.03(+0.66%)
Apr 14, 2010 5.007 5.099 4.994 5.020 90,874 +0.05(+1.06%)
Apr 13, 2010 4.901 4.980 4.881 4.967 77,108 +0.09(+1.76%)
Apr 12, 2010 4.762 4.888 4.762 4.881 51,813 +0.11(+2.21%)
Apr 09, 2010 4.749 4.796 4.729 4.776 33,907 +0.00(+0.08%)
Apr 08, 2010 4.743 4.789 4.637 4.772 78,131 +0.05(+1.03%)
Apr 07, 2010 4.729 4.802 4.670 4.723 110,220 -0.05(-1.11%)
Apr 06, 2010 4.954 4.987 4.650 4.776 215,654 -0.18(-3.60%)
Apr 05, 2010 5.053 5.053 4.954 4.954 127,388 -0.05(-1.10%)
Apr 01, 2010 4.961 5.009 5.009 5.009 65,249 +0.02(+0.44%)
Mar 31, 2010 4.994 5.080 4.961 4.987 83,076 -0.03(-0.66%)
Mar 30, 2010 5.185 5.185 4.961 5.020 81,934 -0.05(-1.04%)
Mar 29, 2010 5.118 5.118 5.033 5.073 108,759 +0.05(+1.02%)
Mar 26, 2010 5.131 5.182 5.022 5.022 126,917 -0.08(-1.63%)
Mar 25, 2010 5.131 5.150 5.105 5.105 104,995 -0.03(-0.57%)
Mar 24, 2010 5.143 5.182 5.124 5.134 168,035 +0.02(+0.33%)
Mar 23, 2010 5.118 5.118 5.111 5.118 118,843 +0.01(+0.13%)
Mar 22, 2010 5.118 5.118 5.073 5.111 116,725 -0.01(-0.12%)
Mar 19, 2010 5.118 5.118 5.022 5.118 97,132 +0.02(+0.38%)
Mar 18, 2010 5.060 5.118 5.041 5.099 101,374 +0.08(+1.66%)
Mar 17, 2010 4.926 5.047 4.875 5.015 170,926 +0.15(+3.16%)
Mar 16, 2010 4.798 4.862 4.773 4.862 48,717 +0.07(+1.36%)
Mar 15, 2010 4.785 4.843 4.753 4.797 61,751 +0.01(+0.11%)
Mar 12, 2010 4.798 4.836 4.766 4.791 85,646 +0.02(+0.40%)
Mar 11, 2010 4.798 4.862 4.766 4.772 79,641 -0.03(-0.53%)
Mar 10, 2010 4.766 4.862 4.766 4.798 121,712 +0.06(+1.21%)
Mar 09, 2010 4.791 4.798 4.715 4.740 86,129 +0.07(+1.51%)
Mar 08, 2010 4.951 4.990 4.670 4.670 234,148 +0.03(+0.69%)
Mar 05, 2010 4.600 4.664 4.574 4.638 70,479 +0.06(+1.40%)
Mar 04, 2010 4.574 4.638 4.542 4.574 72,060 -0.02(-0.42%)
Mar 03, 2010 4.555 4.606 4.496 4.593 117,888 +0.06(+1.27%)
Mar 02, 2010 4.446 4.548 4.440 4.536 124,905 +0.10(+2.31%)
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.