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

New York Mort 7.875 (NQ: NYMTO )

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 (%)
Mar 29, 2019 20.53 20.54 20.22 20.53 11,024 +0.22(+1.11%)
Mar 28, 2019 20.56 20.56 20.15 20.30 14,370 +0.17(+0.84%)
Mar 27, 2019 20.15 20.15 20.10 20.13 8,142 -0.02(-0.08%)
Mar 26, 2019 20.03 20.15 19.99 20.15 9,910 +0.11(+0.54%)
Mar 25, 2019 20.07 20.13 20.04 20.04 1,974 -0.09(-0.44%)
Mar 22, 2019 19.97 20.15 19.92 20.13 12,109 +0.04(+0.22%)
Mar 21, 2019 20.07 20.09 20.05 20.09 3,463 -0.06(-0.32%)
Mar 20, 2019 19.86 20.15 19.86 20.15 2,577 +0.02(+0.12%)
Mar 19, 2019 20.00 20.13 19.98 20.13 4,098 +0.00(+0.00%)
Mar 18, 2019 19.82 20.13 19.81 20.13 19,654 +0.30(+1.51%)
Mar 15, 2019 19.80 19.84 19.77 19.83 39,789 +0.14(+0.70%)
Mar 14, 2019 19.54 19.79 19.54 19.69 3,997 +0.11(+0.54%)
Mar 13, 2019 19.47 19.58 19.46 19.58 4,448 +0.04(+0.21%)
Mar 12, 2019 19.31 19.58 19.31 19.54 2,624 -0.04(-0.21%)
Mar 11, 2019 19.44 19.58 19.44 19.58 944 +0.28(+1.47%)
Mar 08, 2019 19.41 19.41 19.30 19.30 617 -0.24(-1.22%)
Mar 07, 2019 19.51 19.58 19.18 19.54 9,092 +0.00(+0.01%)
Mar 06, 2019 19.43 19.58 19.43 19.54 2,749 -0.05(-0.24%)
Mar 05, 2019 19.58 19.58 19.42 19.58 7,673 +0.08(+0.41%)
Mar 04, 2019 19.19 19.50 19.14 19.50 24,811 +0.28(+1.43%)
Mar 01, 2019 19.14 19.35 19.14 19.23 15,569 +0.05(+0.25%)
Feb 28, 2019 19.33 19.42 19.10 19.18 17,176 -0.24(-1.25%)
Feb 27, 2019 19.37 19.42 19.10 19.42 12,198 +0.06(+0.29%)
Feb 26, 2019 19.38 19.38 19.22 19.37 7,042 +0.07(+0.38%)
Feb 25, 2019 19.37 19.37 19.12 19.29 4,313 +0.19(+0.97%)
Feb 22, 2019 19.24 19.41 19.06 19.11 8,773 -0.31(-1.58%)
Feb 21, 2019 18.98 19.41 18.98 19.41 2,320 +0.19(+0.97%)
Feb 20, 2019 18.99 19.23 18.95 19.23 4,877 +0.19(+0.98%)
Feb 19, 2019 19.35 19.35 18.91 19.04 4,512 +0.11(+0.56%)
Feb 15, 2019 18.98 18.98 18.91 18.94 864 -0.04(-0.23%)
Feb 14, 2019 18.90 19.06 18.87 18.98 6,271 -0.02(-0.10%)
Feb 13, 2019 18.85 19.06 18.81 19.00 7,866 +0.15(+0.78%)
Feb 12, 2019 18.85 18.86 18.73 18.85 2,793 +0.13(+0.71%)
Feb 11, 2019 18.61 18.82 18.61 18.72 3,615 -0.15(-0.81%)
Feb 08, 2019 18.90 18.90 18.86 18.87 988 -0.02(-0.09%)
Feb 07, 2019 18.82 18.89 18.67 18.89 829 +0.00(+0.00%)
Feb 06, 2019 18.91 18.91 18.45 18.89 15,472 -0.02(-0.13%)
Feb 05, 2019 18.75 19.01 18.75 18.91 4,963 -0.08(-0.40%)
Feb 04, 2019 19.22 19.22 18.94 18.99 3,090 +0.01(+0.06%)
Feb 01, 2019 18.82 19.01 18.77 18.98 4,077 +0.16(+0.86%)
Jan 31, 2019 18.72 18.86 18.71 18.82 6,365 +0.07(+0.39%)
Jan 30, 2019 18.69 18.77 18.69 18.74 3,106 +0.16(+0.87%)
Jan 29, 2019 18.68 18.68 18.58 18.58 741 -0.19(-1.03%)
Jan 28, 2019 18.64 18.77 18.64 18.77 3,249 +0.02(+0.13%)
Jan 25, 2019 18.73 18.75 18.73 18.75 1,729 +0.15(+0.78%)
Jan 24, 2019 18.76 18.76 18.60 18.60 3,506 -0.09(-0.48%)
Jan 23, 2019 18.82 18.82 18.56 18.69 4,213 +0.07(+0.39%)
Jan 22, 2019 18.69 18.75 18.62 18.62 2,224 -0.06(-0.30%)
Jan 18, 2019 18.82 18.82 18.66 18.68 6,054 -0.02(-0.09%)
Jan 17, 2019 18.67 18.82 18.52 18.69 3,316 +0.02(+0.09%)
Jan 16, 2019 18.54 18.82 18.54 18.68 13,229 -0.02(-0.13%)
Jan 15, 2019 18.69 18.70 18.65 18.70 3,503 +0.02(+0.09%)
Jan 14, 2019 18.69 18.71 18.69 18.69 1,733 -0.15(-0.77%)
Jan 11, 2019 18.51 18.83 18.39 18.83 8,155 +0.34(+1.84%)
Jan 10, 2019 18.49 18.53 18.48 18.49 3,775 +0.00(+0.00%)
Jan 09, 2019 18.53 18.57 18.49 18.49 10,713 -0.04(-0.22%)
Jan 08, 2019 18.39 18.53 18.39 18.53 2,842 -0.04(-0.22%)
Jan 07, 2019 18.32 18.57 18.20 18.57 10,813 +0.24(+1.32%)
Jan 04, 2019 18.57 18.57 18.16 18.33 4,942 -0.05(-0.26%)
Jan 03, 2019 18.33 18.38 18.28 18.38 1,568 +0.17(+0.93%)
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.