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

New York Mrtg 7.75 B (NQ: NYMTP )

N/A UNCHANGED
Last Price Updated: 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 27, 2015 14.35 14.39 14.18 14.25 26,317 -0.06(-0.41%)
Feb 26, 2015 14.17 14.31 14.05 14.31 22,000 +0.17(+1.18%)
Feb 25, 2015 14.04 14.17 14.02 14.14 16,834 +0.07(+0.49%)
Feb 24, 2015 14.08 14.09 14.07 14.07 2,500 -0.05(-0.32%)
Feb 23, 2015 13.97 14.17 13.97 14.12 47,129 +0.05(+0.32%)
Feb 20, 2015 14.14 14.14 13.95 14.07 11,976 +0.03(+0.18%)
Feb 19, 2015 14.06 14.06 14.03 14.05 4,618 +0.04(+0.27%)
Feb 18, 2015 14.00 14.07 13.98 14.01 9,646 +0.00(+0.00%)
Feb 17, 2015 14.03 14.09 13.97 14.01 10,942 -0.02(-0.12%)
Feb 13, 2015 14.09 14.03 14.03 14.03 9,118 -0.03(-0.21%)
Feb 12, 2015 14.14 14.14 14.04 14.06 6,488 -0.01(-0.08%)
Feb 11, 2015 13.97 14.07 13.88 14.07 11,961 -0.10(-0.72%)
Feb 10, 2015 14.05 14.19 13.98 14.17 36,148 +0.12(+0.85%)
Feb 09, 2015 14.16 14.16 14.00 14.05 11,096 +0.00(+0.00%)
Feb 06, 2015 14.01 14.15 14.01 14.05 13,651 -0.02(-0.11%)
Feb 05, 2015 14.02 14.15 14.02 14.07 1,967 +0.00(+0.03%)
Feb 04, 2015 14.02 14.15 13.98 14.06 5,830 +0.06(+0.41%)
Feb 03, 2015 14.09 14.09 13.97 14.01 12,718 -0.07(-0.51%)
Feb 02, 2015 14.14 14.14 14.03 14.08 9,900 -0.07(-0.46%)
Jan 30, 2015 14.03 14.14 14.03 14.14 7,952 +0.05(+0.36%)
Jan 29, 2015 14.11 14.19 14.03 14.09 23,787 -0.10(-0.72%)
Jan 28, 2015 14.12 14.24 14.09 14.19 70,029 +0.07(+0.53%)
Jan 27, 2015 14.07 14.13 14.03 14.12 7,396 +0.09(+0.65%)
Jan 26, 2015 14.04 14.09 14.03 14.03 7,449 +0.02(+0.16%)
Jan 23, 2015 14.08 14.08 13.98 14.01 24,501 +0.02(+0.12%)
Jan 22, 2015 13.97 14.15 13.94 13.99 50,061 +0.09(+0.66%)
Jan 21, 2015 14.04 14.04 13.89 13.90 18,970 -0.07(-0.53%)
Jan 20, 2015 13.94 14.06 13.94 13.97 10,963 +0.03(+0.20%)
Jan 16, 2015 13.92 13.94 13.89 13.94 5,380 -0.02(-0.13%)
Jan 15, 2015 14.03 14.03 13.91 13.96 14,910 +0.02(+0.17%)
Jan 14, 2015 14.03 14.05 13.89 13.94 25,476 -0.04(-0.29%)
Jan 13, 2015 14.01 14.05 13.89 13.98 25,558 +0.02(+0.12%)
Jan 12, 2015 13.91 13.98 13.79 13.96 4,033 +0.03(+0.20%)
Jan 09, 2015 13.97 14.01 13.83 13.93 26,743 -0.05(-0.35%)
Jan 08, 2015 13.95 14.01 13.94 13.98 9,669 +0.06(+0.46%)
Jan 07, 2015 13.89 13.92 13.89 13.92 5,914 -0.02(-0.14%)
Jan 06, 2015 13.88 13.98 13.88 13.94 16,762 +0.08(+0.58%)
Jan 05, 2015 13.86 13.90 13.79 13.86 28,213 +0.00(+0.00%)
Jan 02, 2015 13.77 13.97 13.77 13.86 41,354 -0.19(-1.38%)
Dec 31, 2014 13.88 14.05 14.05 14.05 23,322 +0.19(+1.40%)
Dec 30, 2014 13.80 13.86 13.80 13.86 4,831 +0.03(+0.25%)
Dec 29, 2014 13.91 13.91 13.72 13.82 14,681 +0.07(+0.52%)
Dec 26, 2014 13.72 13.78 13.72 13.75 18,496 +0.00(+0.00%)
Dec 24, 2014 13.69 13.75 13.75 13.75 14,847 +0.03(+0.24%)
Dec 23, 2014 13.66 13.72 13.64 13.72 15,067 +0.00(+0.00%)
Dec 22, 2014 13.61 13.72 13.58 13.72 10,249 +0.08(+0.61%)
Dec 19, 2014 13.56 13.64 13.56 13.64 21,413 +0.08(+0.59%)
Dec 18, 2014 13.59 13.60 13.37 13.56 44,332 -0.03(-0.25%)
Dec 17, 2014 13.38 13.60 13.38 13.59 23,612 +0.12(+0.91%)
Dec 16, 2014 13.60 13.60 13.41 13.47 18,158 -0.01(-0.04%)
Dec 15, 2014 13.43 13.48 13.42 13.47 8,004 -0.00(-0.00%)
Dec 12, 2014 13.53 13.54 13.42 13.47 15,274 -0.04(-0.33%)
Dec 11, 2014 13.48 13.56 13.41 13.52 49,253 +0.03(+0.21%)
Dec 10, 2014 13.49 13.52 13.42 13.49 257,058 -0.02(-0.13%)
Dec 09, 2014 13.50 13.56 13.46 13.51 11,691 -0.05(-0.37%)
Dec 08, 2014 13.51 13.75 13.37 13.56 3,935 +0.03(+0.21%)
Dec 05, 2014 13.57 13.57 13.44 13.53 5,369 -0.11(-0.78%)
Dec 04, 2014 13.53 13.73 13.53 13.63 5,804 +0.11(+0.83%)
Dec 03, 2014 13.53 13.63 13.39 13.52 14,670 -0.08(-0.62%)
Dec 02, 2014 13.63 13.72 13.51 13.61 13,498 +0.06(+0.41%)
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.