Indicators

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.808	6.862	6.765	6.776	0	-0.08(-1.10%)
Sep 26, 2013	6.787	6.851	6.733	6.851	824,426	+0.06(+0.96%)
Sep 25, 2013	6.970	7.014	6.776	6.787	1,634,008	-0.21(-2.94%)
Sep 24, 2013	7.035	7.046	6.927	6.992	922,064	-0.06(-0.92%)
Sep 23, 2013	7.165	7.165	6.981	7.057	908,356	-0.11(-1.51%)
Sep 20, 2013	7.024	7.273	6.895	7.165	0	+0.15(+2.16%)
Sep 19, 2013	7.100	7.132	6.938	7.014	1,428,054	-0.04(-0.60%)
Sep 18, 2013	6.953	7.067	6.880	7.056	2,205,458	+0.12(+1.78%)
Sep 17, 2013	6.901	6.974	6.860	6.932	1,114,483	+0.07(+1.06%)
Sep 16, 2013	6.880	6.932	6.756	6.860	1,130,011	+0.10(+1.54%)
Sep 13, 2013	6.611	6.818	6.600	6.756	0	+0.21(+3.17%)
Sep 12, 2013	6.538	6.611	6.496	6.548	0	+0.04(+0.64%)
Sep 11, 2013	6.413	6.517	6.413	6.507	0	+0.06(+0.97%)
Sep 10, 2013	6.496	6.507	6.424	6.444	296,905	-0.02(-0.32%)
Sep 09, 2013	6.413	6.496	6.393	6.465	0	+0.07(+1.14%)
Sep 06, 2013	6.299	6.443	6.278	6.393	0	+0.15(+2.33%)
Sep 05, 2013	6.310	6.341	6.237	6.247	0	-0.08(-1.31%)
Sep 04, 2013	6.320	6.424	6.278	6.330	0	+0.00(+0.00%)

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.