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 (%)
Aug 31, 2010 4.230 4.264 4.149 4.264 16,737 -0.01(-0.16%)
Aug 30, 2010 4.339 4.380 4.149 4.271 33,310 -0.07(-1.56%)
Aug 27, 2010 4.346 4.352 4.278 4.339 10,734 -0.01(-0.16%)
Aug 26, 2010 4.407 4.407 4.346 4.346 14,941 -0.04(-0.93%)
Aug 25, 2010 4.366 4.400 4.291 4.386 52,628 +0.10(+2.38%)
Aug 24, 2010 4.230 4.447 4.230 4.284 28,379 +0.06(+1.45%)
Aug 23, 2010 4.244 4.359 4.149 4.223 32,837 +0.01(+0.35%)
Aug 20, 2010 4.162 4.278 4.155 4.208 19,552 +0.01(+0.29%)
Aug 19, 2010 4.169 4.278 4.142 4.196 23,430 -0.05(-1.28%)
Aug 18, 2010 4.318 4.323 4.210 4.250 54,424 -0.04(-0.95%)
Aug 17, 2010 4.244 4.312 4.196 4.291 45,384 +0.05(+1.12%)
Aug 16, 2010 4.176 4.244 4.122 4.244 103,799 +0.04(+0.97%)
Aug 13, 2010 4.183 4.264 4.176 4.203 36,242 -0.01(-0.16%)
Aug 12, 2010 4.210 4.257 4.142 4.210 44,622 -0.07(-1.59%)
Aug 11, 2010 4.271 4.339 4.237 4.278 46,558 -0.06(-1.41%)
Aug 10, 2010 4.264 4.352 4.223 4.339 39,536 +0.07(+1.75%)
Aug 09, 2010 4.203 4.271 4.203 4.264 70,709 +0.02(+0.36%)
Aug 06, 2010 4.244 4.298 4.196 4.249 22,671 +0.01(+0.13%)
Aug 05, 2010 4.196 4.278 4.196 4.244 55,428 +0.03(+0.64%)
Aug 04, 2010 4.312 4.312 4.128 4.217 136,279 -0.11(-2.51%)
Aug 03, 2010 4.305 4.359 4.291 4.325 39,739 -0.01(-0.31%)
Aug 02, 2010 4.346 4.346 4.278 4.339 54,349 +0.00(+0.00%)
Jul 30, 2010 4.278 4.346 4.264 4.339 26,083 +0.05(+1.27%)
Jul 29, 2010 4.318 4.359 4.244 4.284 42,191 -0.05(-1.10%)
Jul 28, 2010 4.251 4.380 4.244 4.332 52,543 +0.08(+1.92%)
Jul 27, 2010 4.305 4.305 4.244 4.251 76,541 -0.05(-1.26%)
Jul 26, 2010 4.298 4.312 4.257 4.305 45,145 +0.05(+1.28%)
Jul 23, 2010 4.278 4.413 4.244 4.251 72,016 -0.05(-1.26%)
Jul 22, 2010 4.339 4.380 4.291 4.305 27,372 -0.03(-0.78%)
Jul 21, 2010 4.400 4.400 4.292 4.339 50,837 -0.04(-0.89%)
Jul 20, 2010 4.413 4.413 4.346 4.378 12,396 -0.04(-0.82%)
Jul 19, 2010 4.413 4.444 4.407 4.414 15,715 +0.00(+0.01%)
Jul 16, 2010 4.413 4.447 4.413 4.413 9,092 +0.00(+0.00%)
Jul 15, 2010 4.447 4.447 4.413 4.413 36,247 -0.01(-0.31%)
Jul 14, 2010 4.441 4.441 4.393 4.427 36,609 +0.06(+1.40%)
Jul 13, 2010 4.413 4.420 4.318 4.366 53,321 -0.05(-1.08%)
Jul 12, 2010 4.284 4.413 4.230 4.413 38,055 +0.12(+2.88%)
Jul 09, 2010 4.400 4.400 4.284 4.290 19,631 -0.03(-0.78%)
Jul 08, 2010 4.312 4.373 4.278 4.324 31,849 +0.14(+3.38%)
Jul 07, 2010 4.196 4.278 4.108 4.183 52,886 -0.06(-1.44%)
Jul 06, 2010 3.884 4.244 3.884 4.244 93,954 +0.39(+10.04%)
Jul 02, 2010 4.251 4.332 3.673 3.857 243,522 -0.39(-9.27%)
Jul 01, 2010 4.318 4.393 4.244 4.251 59,421 -0.12(-2.80%)
Jun 30, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
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.