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 (%)
Apr 30, 2020 15.24 16.32 15.24 15.92 14,538 -0.05(-0.32%)
Apr 29, 2020 15.21 16.80 15.21 15.97 36,119 +0.21(+1.34%)
Apr 28, 2020 15.50 16.24 15.23 15.76 34,034 +0.24(+1.52%)
Apr 27, 2020 15.06 15.91 15.06 15.52 80,891 +0.46(+3.08%)
Apr 24, 2020 15.11 15.32 14.92 15.06 50,484 -0.26(-1.71%)
Apr 23, 2020 14.90 15.56 14.90 15.32 35,847 +0.00(+0.00%)
Apr 22, 2020 13.48 15.54 13.48 15.32 81,694 +1.63(+11.93%)
Apr 21, 2020 13.47 13.69 12.48 13.69 39,192 -0.23(-1.66%)
Apr 20, 2020 13.95 14.23 13.45 13.92 21,677 -0.39(-2.75%)
Apr 17, 2020 14.24 14.44 13.99 14.31 18,046 +0.36(+2.57%)
Apr 16, 2020 14.10 14.10 13.57 13.96 30,842 -0.53(-3.69%)
Apr 15, 2020 14.47 14.95 13.92 14.49 40,869 -0.90(-5.86%)
Apr 14, 2020 14.32 15.53 14.32 15.39 44,549 +0.83(+5.71%)
Apr 13, 2020 14.66 14.69 13.72 14.56 89,821 +0.24(+1.65%)
Apr 09, 2020 13.80 15.10 13.31 14.32 122,213 +1.37(+10.54%)
Apr 08, 2020 11.03 13.14 11.03 12.96 203,751 +4.64(+55.79%)
Apr 07, 2020 7.258 8.860 7.258 8.317 93,880 +1.64(+24.51%)
Apr 06, 2020 5.297 7.267 5.253 6.680 118,822 +1.95(+41.30%)
Apr 03, 2020 6.129 6.190 4.640 4.728 69,101 -1.29(-21.40%)
Apr 02, 2020 7.206 7.923 5.472 6.015 70,357 -0.62(-9.37%)
Apr 01, 2020 7.705 7.705 6.295 6.636 56,319 -1.76(-20.96%)
Mar 31, 2020 8.317 9.149 7.004 8.396 107,059 +0.40(+5.04%)
Mar 30, 2020 8.326 9.018 6.566 7.993 121,911 -0.87(-9.78%)
Mar 27, 2020 7.967 8.996 7.030 8.860 138,774 +1.61(+22.22%)
Mar 26, 2020 4.343 8.668 4.343 7.249 317,021 +3.48(+92.11%)
Mar 25, 2020 3.940 4.763 3.388 3.773 155,229 +0.58(+18.08%)
Mar 24, 2020 5.166 5.253 3.099 3.196 320,247 -3.81(-54.38%)
Mar 23, 2020 10.30 10.51 6.575 7.004 137,286 -4.48(-39.02%)
Mar 20, 2020 11.69 13.71 11.37 11.49 50,141 +0.11(+0.92%)
Mar 19, 2020 5.910 12.25 5.691 11.38 123,350 +5.52(+94.32%)
Mar 18, 2020 9.482 9.972 4.089 5.857 115,145 -4.13(-41.35%)
Mar 17, 2020 14.04 14.66 9.955 9.986 50,342 -4.42(-30.66%)
Mar 16, 2020 15.76 16.09 14.38 14.40 15,044 -1.94(-11.89%)
Mar 13, 2020 17.86 18.42 15.47 16.35 33,009 -1.18(-6.74%)
Mar 12, 2020 17.69 19.31 15.24 17.53 37,077 -2.42(-12.12%)
Mar 11, 2020 20.71 20.71 19.38 19.94 16,126 -0.98(-4.67%)
Mar 10, 2020 20.27 21.61 20.27 20.92 23,838 +0.83(+4.12%)
Mar 09, 2020 21.43 21.69 19.74 20.09 31,952 -1.81(-8.27%)
Mar 06, 2020 21.92 22.00 21.70 21.91 7,081 -0.18(-0.79%)
Mar 05, 2020 22.07 22.19 21.91 22.08 7,166 -0.12(-0.55%)
Mar 04, 2020 22.21 22.22 22.01 22.20 2,516 +0.32(+1.48%)
Mar 03, 2020 21.98 22.10 21.88 21.88 16,840 -0.02(-0.08%)
Mar 02, 2020 20.58 22.02 20.57 21.90 33,304 -0.09(-0.40%)
Feb 28, 2020 21.56 22.01 21.48 21.98 19,074 -0.07(-0.32%)
Feb 27, 2020 21.98 22.07 21.72 22.05 24,347 -0.01(-0.04%)
Feb 26, 2020 21.89 22.16 21.89 22.06 16,184 +0.11(+0.48%)
Feb 25, 2020 22.23 22.23 21.77 21.96 29,792 -0.31(-1.38%)
Feb 24, 2020 22.15 22.26 22.07 22.26 7,405 +0.11(+0.51%)
Feb 21, 2020 22.13 22.26 22.07 22.15 7,538 +0.00(+0.00%)
Feb 20, 2020 22.18 22.24 22.11 22.15 5,632 -0.09(-0.39%)
Feb 19, 2020 22.26 22.26 22.21 22.24 4,855 -0.02(-0.11%)
Feb 18, 2020 22.21 22.27 22.21 22.26 6,808 +0.13(+0.58%)
Feb 14, 2020 22.21 22.30 22.13 22.13 6,738 -0.11(-0.47%)
Feb 13, 2020 22.18 22.30 22.15 22.24 7,504 -0.04(-0.20%)
Feb 12, 2020 22.38 22.43 22.26 22.28 5,392 -0.25(-1.09%)
Feb 11, 2020 22.33 22.54 22.25 22.53 3,279 +0.22(+0.98%)
Feb 10, 2020 22.26 22.38 22.26 22.31 2,624 -0.11(-0.49%)
Feb 07, 2020 22.33 22.46 22.25 22.42 11,536 -0.01(-0.06%)
Feb 06, 2020 22.32 22.58 22.32 22.43 1,731 -0.03(-0.14%)
Feb 05, 2020 22.27 22.49 22.27 22.46 2,342 +0.19(+0.87%)
Feb 04, 2020 22.18 22.33 22.18 22.27 6,261 +0.11(+0.49%)
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.