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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2012 5.713 5.713 5.645 5.696 222,973 +0.01(+0.15%)
May 30, 2012 5.765 5.765 5.645 5.688 206,273 -0.04(-0.75%)
May 29, 2012 5.713 5.731 5.662 5.731 362,642 +0.04(+0.75%)
May 25, 2012 5.611 5.713 5.559 5.688 1,834,933 -0.24(-4.04%)
May 24, 2012 5.970 5.970 5.867 5.927 138,628 +0.02(+0.29%)
May 23, 2012 5.919 5.970 5.833 5.910 78,540 -0.03(-0.58%)
May 22, 2012 5.961 5.978 5.867 5.944 110,335 +0.03(+0.43%)
May 21, 2012 5.825 5.953 5.782 5.919 125,408 +0.12(+2.07%)
May 18, 2012 5.799 5.893 5.782 5.799 82,910 -0.01(-0.19%)
May 17, 2012 5.859 5.884 5.790 5.810 83,941 -0.01(-0.10%)
May 16, 2012 5.739 5.850 5.705 5.816 98,343 +0.08(+1.34%)
May 15, 2012 5.722 5.746 5.688 5.739 58,755 +0.03(+0.45%)
May 14, 2012 5.688 5.782 5.620 5.713 60,107 +0.03(+0.45%)
May 11, 2012 5.696 5.731 5.619 5.688 102,620 +0.00(+0.00%)
May 10, 2012 5.722 5.722 5.598 5.688 207,852 +0.01(+0.15%)
May 09, 2012 5.765 5.773 5.645 5.679 109,715 -0.09(-1.48%)
May 08, 2012 5.739 5.790 5.731 5.765 42,680 -0.02(-0.30%)
May 07, 2012 5.833 5.833 5.713 5.782 109,292 -0.06(-1.02%)
May 04, 2012 5.876 5.876 5.807 5.842 59,560 -0.03(-0.58%)
May 03, 2012 5.910 5.936 5.833 5.876 80,637 +0.01(+0.15%)
May 02, 2012 5.910 5.953 5.859 5.867 129,012 -0.03(-0.58%)
May 01, 2012 5.910 5.910 5.859 5.902 107,419 +0.02(+0.29%)
Apr 30, 2012 5.859 5.884 5.859 5.884 61,482 +0.03(+0.44%)
Apr 27, 2012 5.859 5.867 5.773 5.859 78,649 +0.03(+0.44%)
Apr 26, 2012 5.782 5.859 5.756 5.833 136,124 +0.05(+0.89%)
Apr 25, 2012 5.773 5.790 5.679 5.782 210,074 +0.03(+0.60%)
Apr 24, 2012 5.713 5.748 5.696 5.748 34,099 +0.03(+0.45%)
Apr 23, 2012 5.722 5.731 5.696 5.722 61,077 +0.00(+0.00%)
Apr 20, 2012 5.696 5.731 5.696 5.722 55,122 +0.01(+0.15%)
Apr 19, 2012 5.705 5.722 5.645 5.713 22,537 +0.02(+0.30%)
Apr 18, 2012 5.671 5.731 5.645 5.696 31,163 +0.03(+0.45%)
Apr 17, 2012 5.611 5.705 5.602 5.671 63,500 +0.07(+1.22%)
Apr 16, 2012 5.619 5.671 5.559 5.602 50,367 -0.01(-0.15%)
Apr 13, 2012 5.585 5.636 5.525 5.611 55,567 +0.02(+0.31%)
Apr 12, 2012 5.696 5.703 5.568 5.594 117,040 -0.11(-1.95%)
Apr 11, 2012 5.628 5.773 5.577 5.705 96,556 +0.14(+2.46%)
Apr 10, 2012 5.636 5.671 5.559 5.568 86,453 -0.05(-0.91%)
Apr 09, 2012 5.688 5.705 5.602 5.619 78,404 -0.08(-1.35%)
Apr 05, 2012 5.575 5.705 5.559 5.696 81,543 +0.11(+1.99%)
Apr 04, 2012 5.602 5.602 5.494 5.585 80,246 -0.02(-0.31%)
Apr 03, 2012 5.517 5.628 5.474 5.602 119,913 +0.09(+1.71%)
Apr 02, 2012 5.568 5.602 5.405 5.508 266,235 -0.09(-1.53%)
Mar 30, 2012 5.688 5.739 5.568 5.594 88,595 -0.10(-1.80%)
Mar 29, 2012 5.705 5.705 5.577 5.696 96,140 -0.03(-0.60%)
Mar 28, 2012 5.876 5.876 5.698 5.731 62,790 -0.11(-1.90%)
Mar 27, 2012 5.859 5.919 5.731 5.842 265,879 +0.03(+0.59%)
Mar 26, 2012 5.774 5.832 5.766 5.807 337,984 +0.03(+0.57%)
Mar 23, 2012 5.799 5.824 5.717 5.774 84,789 -0.02(-0.43%)
Mar 22, 2012 5.700 5.832 5.667 5.799 225,229 +0.13(+2.33%)
Mar 21, 2012 5.708 5.742 5.659 5.667 156,995 +0.02(+0.44%)
Mar 20, 2012 5.659 5.700 5.601 5.643 197,450 +0.03(+0.59%)
Mar 19, 2012 5.494 5.667 5.486 5.610 197,829 +0.12(+2.26%)
Mar 16, 2012 5.478 5.552 5.362 5.486 231,077 -0.01(-0.15%)
Mar 15, 2012 5.544 5.610 5.461 5.494 143,138 -0.06(-1.04%)
Mar 14, 2012 5.436 5.568 5.436 5.552 172,228 +0.11(+1.97%)
Mar 13, 2012 5.205 5.518 5.197 5.445 324,449 +0.20(+3.77%)
Mar 12, 2012 5.478 5.527 5.156 5.247 522,894 -0.23(-4.22%)
Mar 09, 2012 5.610 5.618 4.760 5.478 903,938 -0.34(-5.82%)
Mar 08, 2012 5.840 5.849 5.725 5.816 290,943 +0.00(+0.00%)
Mar 07, 2012 5.882 5.890 5.816 5.816 119,611 -0.02(-0.42%)
Mar 06, 2012 5.865 5.865 5.816 5.840 131,943 -0.03(-0.56%)
Mar 05, 2012 5.832 5.873 5.799 5.873 300,859 +0.07(+1.28%)
Mar 02, 2012 5.840 5.849 5.791 5.799 226,742 -0.02(-0.28%)
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.