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 28, 2019 19.14 19.22 19.13 19.18 4,364 -0.11(-0.58%)
Feb 27, 2019 19.02 19.31 19.02 19.29 11,802 +0.12(+0.60%)
Feb 26, 2019 19.10 19.17 19.03 19.17 2,185 +0.10(+0.55%)
Feb 25, 2019 19.18 19.18 19.01 19.07 4,939 -0.11(-0.56%)
Feb 22, 2019 19.30 19.30 18.95 19.18 2,010 +0.16(+0.83%)
Feb 21, 2019 19.08 19.31 18.96 19.02 9,563 +0.05(+0.28%)
Feb 20, 2019 18.86 19.68 18.74 18.96 35,925 +0.15(+0.78%)
Feb 19, 2019 18.87 18.90 18.79 18.82 1,858 +0.14(+0.77%)
Feb 15, 2019 18.85 18.90 18.68 18.68 12,693 -0.16(-0.87%)
Feb 14, 2019 18.86 18.86 18.78 18.84 5,285 +0.07(+0.39%)
Feb 13, 2019 18.68 18.82 18.68 18.76 4,624 +0.20(+1.08%)
Feb 12, 2019 18.46 18.78 18.46 18.56 12,389 +0.10(+0.56%)
Feb 11, 2019 18.31 18.46 18.31 18.46 5,695 +0.00(+0.00%)
Feb 08, 2019 18.30 18.46 18.30 18.46 2,513 +0.15(+0.83%)
Feb 07, 2019 18.36 18.45 18.31 18.31 9,168 -0.06(-0.35%)
Feb 06, 2019 18.36 18.37 18.22 18.37 8,689 +0.01(+0.04%)
Feb 05, 2019 18.32 18.38 18.30 18.36 4,769 +0.05(+0.26%)
Feb 04, 2019 18.30 18.48 18.23 18.32 5,529 +0.02(+0.08%)
Feb 01, 2019 18.30 18.30 18.30 18.30 1,382 +0.04(+0.22%)
Jan 31, 2019 18.32 18.32 18.21 18.26 1,772 -0.07(-0.39%)
Jan 30, 2019 18.02 18.33 18.02 18.33 6,283 +0.01(+0.04%)
Jan 29, 2019 18.32 18.32 18.32 103 +0.00(+0.00%)
Jan 28, 2019 18.10 18.33 18.10 18.32 3,232 +0.19(+1.05%)
Jan 25, 2019 18.05 18.18 18.05 18.13 3,016 +0.03(+0.15%)
Jan 24, 2019 18.33 18.33 18.11 18.11 919 +0.01(+0.04%)
Jan 23, 2019 17.90 18.28 17.90 18.10 1,002 -0.06(-0.34%)
Jan 22, 2019 18.10 18.26 18.10 18.16 2,725 -0.17(-0.94%)
Jan 18, 2019 18.22 18.33 18.09 18.33 9,928 +0.19(+1.03%)
Jan 17, 2019 18.15 18.15 18.15 18.15 717 -0.19(-1.02%)
Jan 16, 2019 17.97 18.33 17.91 18.33 8,739 +0.21(+1.16%)
Jan 15, 2019 18.36 18.86 18.11 18.12 4,957 +0.05(+0.29%)
Jan 14, 2019 18.18 18.24 18.07 18.07 2,211 -0.15(-0.83%)
Jan 11, 2019 18.24 18.24 18.19 18.22 377 -0.02(-0.09%)
Jan 10, 2019 18.14 18.24 17.72 18.24 5,371 +0.00(+0.00%)
Jan 09, 2019 18.18 18.24 18.16 18.24 1,175 +0.02(+0.10%)
Jan 08, 2019 18.25 18.25 18.21 18.22 965 -0.10(-0.53%)
Jan 07, 2019 17.74 18.34 17.74 18.31 7,281 +0.59(+3.33%)
Jan 04, 2019 17.82 17.82 17.72 17.72 1,005 +0.04(+0.20%)
Jan 03, 2019 17.50 17.82 17.50 17.69 7,070 +0.11(+0.64%)
Jan 02, 2019 17.23 17.90 17.23 17.58 4,048 +0.09(+0.49%)
Dec 31, 2018 17.27 17.64 17.05 17.49 5,781 +0.08(+0.47%)
Dec 28, 2018 16.78 17.50 16.78 17.41 18,097 +0.05(+0.29%)
Dec 27, 2018 16.95 17.51 15.78 17.36 41,406 +0.67(+4.04%)
Dec 26, 2018 16.17 16.79 16.16 16.68 14,551 +0.34(+2.07%)
Dec 24, 2018 16.35 16.35 15.96 16.35 15,030 -0.57(-3.36%)
Dec 21, 2018 16.28 16.97 16.28 16.91 10,405 +0.45(+2.74%)
Dec 20, 2018 16.90 17.01 15.58 16.46 8,769 -0.31(-1.86%)
Dec 19, 2018 17.13 17.44 16.77 16.77 10,102 -0.20(-1.18%)
Dec 18, 2018 16.78 17.46 16.75 16.97 10,386 +0.23(+1.38%)
Dec 17, 2018 17.79 17.83 16.74 16.74 3,564 -1.07(-6.03%)
Dec 14, 2018 17.96 17.96 17.82 17.82 1,156 -0.12(-0.69%)
Dec 13, 2018 18.10 18.10 17.93 17.94 3,815 -0.16(-0.86%)
Dec 12, 2018 18.06 18.10 18.03 18.10 2,408 +0.06(+0.35%)
Dec 11, 2018 18.14 18.27 18.04 18.04 12,304 -0.14(-0.77%)
Dec 10, 2018 17.90 18.36 17.90 18.18 19,433 +0.27(+1.52%)
Dec 07, 2018 17.90 18.26 17.90 17.90 5,138 +0.09(+0.52%)
Dec 06, 2018 18.10 18.10 17.81 17.81 5,303 -0.11(-0.61%)
Dec 04, 2018 18.21 18.29 17.92 17.92 1,670 -0.02(-0.09%)
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.