FinancialContent is the trusted provider of stock market information to the media industry.
New York Mtge Trust (NQ: NYMT)
2.080 USD  -0.130 (-5.88%)
Official Closing Price  /  Updated: 7:33 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 2.150 2.180 2.060 2.080 11,292,700 -0.13(-5.88%)
May 28, 2020 2.350 2.370 2.200 2.210 8,259,425 -0.12(-5.15%)
May 27, 2020 2.230 2.340 2.140 2.330 15,887,248 +0.18(+8.37%)
May 26, 2020 2.050 2.200 2.050 2.150 12,744,751 +0.14(+6.97%)
May 22, 2020 1.910 2.030 1.900 2.010 9,009,600 -0.03(-1.47%)
May 21, 2020 1.930 2.040 1.920 2.040 10,235,415 +0.11(+5.70%)
May 20, 2020 1.880 1.960 1.880 1.930 6,650,609 +0.08(+4.32%)
May 19, 2020 1.820 1.930 1.760 1.850 7,353,754 +0.00(+0.00%)
May 18, 2020 1.740 1.850 1.710 1.850 9,357,562 +0.19(+11.45%)
May 15, 2020 1.700 1.750 1.650 1.660 11,365,500 -0.10(-5.68%)
May 14, 2020 1.610 1.760 1.510 1.760 8,484,629 +0.09(+5.39%)
May 13, 2020 1.820 1.820 1.550 1.670 12,371,029 -0.14(-7.73%)
May 12, 2020 1.920 1.930 1.810 1.810 9,013,814 -0.09(-4.74%)
May 11, 2020 1.990 2.000 1.900 1.900 9,703,671 -0.10(-5.00%)
May 08, 2020 2.000 2.030 1.950 2.000 7,591,200 +0.01(+0.50%)
May 07, 2020 1.990 2.040 1.950 1.990 5,497,001 +0.04(+2.05%)
May 06, 2020 2.060 2.130 1.950 1.950 8,335,469 -0.08(-3.94%)
May 05, 2020 2.090 2.180 2.030 2.030 8,607,120 +0.00(+0.00%)
May 04, 2020 2.030 2.100 1.940 2.030 8,226,375 -0.05(-2.40%)
May 01, 2020 2.110 2.150 2.000 2.080 8,014,100 -0.10(-4.59%)
Apr 30, 2020 2.280 2.350 2.150 2.180 10,281,355 -0.15(-6.44%)
Apr 29, 2020 2.300 2.460 2.270 2.330 13,220,616 +0.10(+4.48%)
Apr 28, 2020 2.150 2.250 2.050 2.230 11,102,102 +0.13(+6.19%)
Apr 27, 2020 2.030 2.140 1.980 2.100 9,677,087 +0.12(+6.06%)
Apr 24, 2020 2.010 2.070 1.910 1.980 8,973,400 -0.05(-2.46%)
Apr 23, 2020 2.010 2.100 2.000 2.030 7,439,110 -0.03(-1.46%)
Apr 22, 2020 2.120 2.130 1.980 2.060 8,378,082 -0.02(-0.96%)
Apr 21, 2020 1.940 2.090 1.930 2.080 9,319,769 +0.07(+3.48%)
Apr 20, 2020 2.000 2.090 1.960 2.010 8,720,062 -0.09(-4.29%)
Apr 17, 2020 2.060 2.150 1.970 2.100 13,149,300 +0.20(+10.53%)
Apr 16, 2020 2.060 2.070 1.870 1.900 14,967,089 -0.16(-7.77%)
Apr 15, 2020 2.040 2.100 2.000 2.060 12,671,752 -0.10(-4.63%)
Apr 14, 2020 2.270 2.320 2.100 2.160 18,008,500 -0.04(-1.82%)
Apr 13, 2020 2.390 2.400 2.010 2.200 23,967,014 -0.04(-1.79%)
Apr 09, 2020 2.660 2.790 2.000 2.240 58,134,800 +0.24(+12.00%)
Apr 08, 2020 1.880 2.090 1.700 2.000 47,040,684 +0.66(+49.25%)
Apr 07, 2020 1.390 1.500 1.250 1.340 21,072,745 +0.13(+10.74%)
Apr 06, 2020 1.250 1.350 1.080 1.210 16,425,109 +0.13(+12.04%)
Apr 03, 2020 1.200 1.230 1.010 1.080 13,734,300 -0.06(-5.26%)
Apr 02, 2020 1.300 1.350 1.100 1.140 11,681,141 -0.15(-11.63%)
Apr 01, 2020 1.430 1.450 1.260 1.290 13,208,491 -0.26(-16.77%)
Mar 31, 2020 1.610 1.630 1.510 1.550 10,089,593 -0.05(-3.13%)
Mar 30, 2020 1.750 1.760 1.470 1.600 16,973,717 -0.31(-16.23%)
Mar 27, 2020 2.080 2.161 1.820 1.910 27,741,500 +0.10(+5.52%)
Mar 26, 2020 1.500 2.220 1.500 1.810 60,310,837 +0.59(+48.36%)
Mar 25, 2020 1.280 1.450 1.110 1.220 27,311,553 +0.20(+19.61%)
Mar 24, 2020 1.300 1.310 0.9800 1.020 40,478,688 -0.87(-46.03%)
Mar 23, 2020 2.160 2.210 1.840 1.890 12,557,905 -0.28(-12.90%)
Mar 20, 2020 2.170 2.490 2.050 2.170 34,412,600 +0.26(+13.61%)
Mar 19, 2020 1.750 2.020 1.400 1.910 21,171,662 +0.40(+26.49%)
Mar 18, 2020 1.890 1.910 1.180 1.510 26,714,006 -0.49(-24.50%)
Mar 17, 2020 3.100 3.140 2.000 2.000 26,698,666 -0.82(-29.08%)
Mar 16, 2020 3.700 3.790 2.820 2.820 17,966,834 -1.40(-33.18%)
Mar 13, 2020 4.640 4.670 3.790 4.220 15,555,300 +0.11(+2.68%)
Mar 12, 2020 4.840 4.850 4.040 4.110 12,453,303 -1.10(-21.11%)
Mar 11, 2020 5.470 5.480 5.150 5.210 9,637,909 -0.37(-6.63%)
Mar 10, 2020 5.580 5.640 5.300 5.580 12,636,199 +0.21(+3.91%)
Mar 09, 2020 5.570 5.620 5.350 5.370 11,604,684 -0.51(-8.67%)
Mar 06, 2020 5.900 5.940 5.710 5.880 7,872,900 -0.12(-2.00%)
Mar 05, 2020 6.040 6.060 5.940 6.000 4,899,005 -0.11(-1.80%)
Mar 04, 2020 6.100 6.150 6.020 6.110 6,004,661 +0.10(+1.66%)
Mar 03, 2020 6.080 6.140 5.910 6.010 11,184,007 -0.04(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.