New York Mtge Trust (NQ: NYMT )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 0.0181 0.0182 0.0176 0.0181 13,817,088 -0.00(-0.03%)
May 27, 2010 0.0179 0.0183 0.0176 0.0181 4,358,644 +0.00(+2.32%)
May 26, 2010 0.0176 0.0180 0.0176 0.0177 13,765,274 +0.00(+0.41%)
May 25, 2010 0.0175 0.0176 0.0171 0.0176 9,662,801 -0.00(-0.82%)
May 24, 2010 0.0176 0.0181 0.0176 0.0177 4,827,048 +0.00(+0.41%)
May 21, 2010 0.0170 0.0182 0.0169 0.0177 22,064,314 +0.00(+1.95%)
May 20, 2010 0.0173 0.0176 0.0172 0.0173 22,411,266 -0.00(-3.62%)
May 19, 2010 0.0184 0.0184 0.0180 0.0180 25,907,300 -0.00(-2.23%)
May 18, 2010 0.0186 0.0186 0.0184 0.0184 7,704,209 -0.00(-0.33%)
May 17, 2010 0.0187 0.0187 0.0183 0.0184 10,851,221 -0.00(-0.56%)
May 14, 2010 0.0186 0.0186 0.0185 0.0185 8,901,748 -0.00(-0.01%)
May 13, 2010 0.0186 0.0187 0.0184 0.0185 15,803,453 +0.00(+0.51%)
May 12, 2010 0.0185 0.0186 0.0183 0.0185 16,325,744 +0.00(+0.66%)
May 11, 2010 0.0183 0.0185 0.0181 0.0183 23,964,874 +0.00(+1.20%)
May 10, 2010 0.0181 0.0183 0.0177 0.0181 35,868,552 +0.00(+3.59%)
May 07, 2010 0.0179 0.0183 0.0170 0.0175 41,584,324 -0.00(-0.41%)
May 06, 2010 0.0185 0.0186 0.0100 0.0176 85,497,824 -0.00(-5.21%)
May 05, 2010 0.0185 0.0186 0.0183 0.0185 29,401,262 -0.00(-0.13%)
May 04, 2010 0.0185 0.0187 0.0184 0.0186 24,771,524 +0.00(+0.26%)
May 03, 2010 0.0186 0.0186 0.0185 0.0185 20,521,068 -0.00(-0.13%)
Apr 30, 2010 0.0187 0.0187 0.0184 0.0185 29,307,582 -0.00(-0.26%)
Apr 29, 2010 0.0187 0.0187 0.0185 0.0186 26,611,150 +0.00(+0.26%)
Apr 28, 2010 0.0186 0.0186 0.0185 0.0185 19,558,560 +0.00(+0.39%)
Apr 27, 2010 0.0186 0.0186 0.0185 0.0185 17,636,446 -0.00(-0.26%)
Apr 26, 2010 0.0186 0.0187 0.0185 0.0185 45,323,680 +0.00(+0.66%)
Apr 23, 2010 0.0185 0.0186 0.0182 0.0184 16,597,667 -0.00(-1.17%)
Apr 22, 2010 0.0185 0.0186 0.0184 0.0186 9,843,945 +0.00(+0.92%)
Apr 21, 2010 0.0185 0.0186 0.0184 0.0184 17,719,350 -0.00(-0.39%)
Apr 20, 2010 0.0185 0.0185 0.0184 0.0185 14,235,750 +0.00(+0.26%)
Apr 19, 2010 0.0183 0.0185 0.0181 0.0185 22,775,626 +0.00(+0.00%)
Apr 16, 2010 0.0186 0.0186 0.0184 0.0185 17,712,718 +0.00(+0.00%)
Apr 15, 2010 0.0184 0.0186 0.0183 0.0185 31,618,512 +0.00(+0.66%)
Apr 14, 2010 0.0183 0.0186 0.0182 0.0183 24,881,786 +0.00(+1.06%)
Apr 13, 2010 0.0179 0.0182 0.0178 0.0181 21,112,584 +0.00(+1.76%)
Apr 12, 2010 0.0174 0.0179 0.0174 0.0178 14,186,837 +0.00(+2.21%)
Apr 09, 2010 0.0173 0.0175 0.0173 0.0174 9,283,933 +0.00(+0.08%)
Apr 08, 2010 0.0173 0.0175 0.0169 0.0174 21,392,798 +0.00(+1.03%)
Apr 07, 2010 0.0173 0.0175 0.0171 0.0172 30,178,896 -0.00(-1.11%)
Apr 06, 2010 0.0181 0.0182 0.0170 0.0174 59,047,088 -0.00(-3.60%)
Apr 05, 2010 0.0185 0.0185 0.0181 0.0181 34,879,516 -0.00(-1.10%)
Apr 01, 2010 0.0181 0.0183 0.0183 0.0183 17,865,674 +0.00(+0.44%)
Mar 31, 2010 0.0182 0.0186 0.0181 0.0182 22,746,610 -0.00(-0.66%)
Mar 30, 2010 0.0189 0.0189 0.0181 0.0183 22,434,064 +0.00(+9.67%)
Mar 29, 2010 0.0169 0.0169 0.0166 0.0167 33,001,614 +0.00(+1.02%)
Mar 26, 2010 0.0169 0.0171 0.0165 0.0165 38,511,448 -0.00(-1.63%)
Mar 25, 2010 0.0169 0.0170 0.0168 0.0168 31,859,424 -0.00(-0.57%)
Mar 24, 2010 0.0170 0.0171 0.0169 0.0169 50,988,264 +0.00(+0.33%)
Mar 23, 2010 0.0169 0.0169 0.0168 0.0169 36,061,524 +0.00(+0.12%)
Mar 22, 2010 0.0169 0.0169 0.0167 0.0168 35,418,808 -0.00(-0.12%)
Mar 19, 2010 0.0169 0.0169 0.0165 0.0169 29,473,536 +0.00(+0.38%)
Mar 18, 2010 0.0167 0.0169 0.0166 0.0168 30,760,872 +0.00(+1.66%)
Mar 17, 2010 0.0162 0.0166 0.0161 0.0165 51,865,304 +0.00(+3.16%)
Mar 16, 2010 0.0158 0.0160 0.0157 0.0160 14,782,541 +0.00(+1.36%)
Mar 15, 2010 0.0158 0.0160 0.0157 0.0158 18,737,516 +0.00(+0.11%)
Mar 12, 2010 0.0158 0.0159 0.0157 0.0158 25,988,148 +0.00(+0.40%)
Mar 11, 2010 0.0158 0.0160 0.0157 0.0157 24,166,240 -0.00(-0.53%)
Mar 10, 2010 0.0157 0.0160 0.0157 0.0158 36,931,924 +0.00(+1.21%)
Mar 09, 2010 0.0158 0.0158 0.0155 0.0156 26,134,716 +0.00(+1.51%)
Mar 08, 2010 0.0163 0.0164 0.0154 0.0154 71,049,168 +0.00(+0.69%)
Mar 05, 2010 0.0152 0.0154 0.0151 0.0153 21,386,184 +0.00(+1.40%)
Mar 04, 2010 0.0151 0.0153 0.0150 0.0151 21,865,734 -0.00(-0.42%)
Mar 03, 2010 0.0150 0.0152 0.0148 0.0151 35,771,708 +0.00(+1.27%)
Mar 02, 2010 0.0147 0.0150 0.0146 0.0149 37,900,984 +0.00(+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.