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 (%)
Feb 28, 2011 5.150 5.200 5.129 5.143 27,773 -0.05(-0.97%)
Feb 25, 2011 5.100 5.208 5.078 5.193 36,251 +0.06(+1.23%)
Feb 24, 2011 5.143 5.164 5.107 5.130 21,410 +0.01(+0.18%)
Feb 23, 2011 5.100 5.172 5.085 5.121 20,904 -0.00(-0.03%)
Feb 22, 2011 5.172 5.208 5.093 5.123 50,594 -0.05(-0.94%)
Feb 18, 2011 5.164 5.208 5.121 5.172 35,032 +0.06(+1.12%)
Feb 17, 2011 5.093 5.143 5.093 5.114 23,517 +0.00(+0.00%)
Feb 16, 2011 5.121 5.121 5.071 5.114 27,983 +0.01(+0.28%)
Feb 15, 2011 5.121 5.208 5.042 5.100 38,312 +0.01(+0.17%)
Feb 14, 2011 5.100 5.157 5.035 5.091 48,102 -0.01(-0.17%)
Feb 11, 2011 5.078 5.129 5.064 5.100 32,020 +0.00(+0.00%)
Feb 10, 2011 5.100 5.136 5.028 5.100 61,017 -0.01(-0.28%)
Feb 09, 2011 5.136 5.164 5.100 5.114 47,967 -0.02(-0.42%)
Feb 08, 2011 5.136 5.150 5.121 5.136 26,574 +0.00(+0.00%)
Feb 07, 2011 5.150 5.150 5.107 5.136 55,188 -0.01(-0.28%)
Feb 04, 2011 5.121 5.171 5.114 5.150 10,579 +0.00(+0.00%)
Feb 03, 2011 5.157 5.172 5.114 5.150 38,979 -0.01(-0.14%)
Feb 02, 2011 5.136 5.200 5.114 5.157 26,862 +0.00(+0.00%)
Feb 01, 2011 5.243 5.308 5.085 5.157 37,627 -0.01(-0.14%)
Jan 31, 2011 5.172 5.172 5.085 5.164 17,067 +0.01(+0.14%)
Jan 28, 2011 5.208 5.208 5.150 5.157 43,453 -0.03(-0.55%)
Jan 27, 2011 5.150 5.208 5.150 5.186 19,110 -0.01(-0.28%)
Jan 26, 2011 5.164 5.208 5.121 5.200 39,600 +0.04(+0.84%)
Jan 25, 2011 5.164 5.172 5.107 5.157 50,151 +0.02(+0.42%)
Jan 24, 2011 5.179 5.200 5.085 5.136 54,704 -0.04(-0.83%)
Jan 21, 2011 5.093 5.222 5.057 5.179 41,372 +0.07(+1.41%)
Jan 20, 2011 5.078 5.157 5.043 5.107 84,458 -0.07(-1.39%)
Jan 19, 2011 5.330 5.330 5.143 5.179 37,383 -0.11(-2.17%)
Jan 18, 2011 5.322 5.337 5.243 5.294 49,539 -0.04(-0.75%)
Jan 14, 2011 5.272 5.351 5.236 5.334 30,604 +0.09(+1.73%)
Jan 13, 2011 5.186 5.279 5.150 5.243 47,637 +0.01(+0.27%)
Jan 12, 2011 5.236 5.236 5.136 5.229 80,272 -0.01(-0.14%)
Jan 11, 2011 5.222 5.243 5.172 5.236 59,327 +0.06(+1.25%)
Jan 10, 2011 5.215 5.236 5.164 5.172 91,494 -0.01(-0.28%)
Jan 07, 2011 5.006 5.208 5.006 5.186 133,989 +0.21(+4.18%)
Jan 06, 2011 5.028 5.129 4.956 4.978 75,151 -0.05(-1.00%)
Jan 05, 2011 4.992 5.028 4.942 5.028 62,731 +0.02(+0.43%)
Jan 04, 2011 4.992 5.042 4.963 5.006 72,992 +0.01(+0.29%)
Jan 03, 2011 5.014 5.014 4.848 4.992 122,900 -0.01(-0.14%)
Dec 31, 2010 4.848 4.999 4.841 4.999 100,996 +0.16(+3.26%)
Dec 30, 2010 4.848 4.848 4.812 4.841 53,020 -0.01(-0.15%)
Dec 29, 2010 4.848 4.848 4.820 4.848 54,482 +0.01(+0.30%)
Dec 28, 2010 4.848 4.848 4.733 4.834 84,496 +0.11(+2.44%)
Dec 27, 2010 4.719 4.789 4.698 4.719 186,317 +0.01(+0.30%)
Dec 23, 2010 4.712 4.719 4.705 4.705 52,039 -0.01(-0.30%)
Dec 22, 2010 4.719 4.726 4.712 4.719 140,606 +0.02(+0.45%)
Dec 21, 2010 4.719 4.789 4.698 4.698 270,888 -0.01(-0.15%)
Dec 20, 2010 4.684 4.719 4.684 4.705 165,822 +0.00(+0.00%)
Dec 17, 2010 4.684 4.719 4.621 4.705 48,783 +0.01(+0.15%)
Dec 16, 2010 4.565 4.712 4.565 4.698 97,714 +0.08(+1.66%)
Dec 15, 2010 4.635 4.635 4.587 4.621 47,607 -0.01(-0.30%)
Dec 14, 2010 4.593 4.642 4.586 4.635 101,673 +0.04(+0.91%)
Dec 13, 2010 4.628 4.649 4.571 4.593 48,905 +0.01(+0.31%)
Dec 10, 2010 4.537 4.579 4.516 4.579 149,284 +0.04(+0.92%)
Dec 09, 2010 4.474 4.537 4.474 4.537 31,450 +0.03(+0.77%)
Dec 08, 2010 4.495 4.530 4.460 4.502 15,549 -0.02(-0.46%)
Dec 07, 2010 4.537 4.537 4.488 4.523 61,509 -0.01(-0.15%)
Dec 06, 2010 4.495 4.530 4.495 4.530 82,976 +0.03(+0.78%)
Dec 03, 2010 4.460 4.502 4.453 4.495 29,471 -0.01(-0.16%)
Dec 02, 2010 4.460 4.509 4.430 4.502 73,475 +0.05(+1.10%)
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.