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 (%)
Jun 28, 2019	14.96	15.15	14.94	15.05	3,029,760	+0.10(+0.65%)
Jun 27, 2019	14.91	14.96	14.86	14.96	552,369	+0.10(+0.65%)
Jun 26, 2019	14.93	15.00	14.83	14.86	798,439	-0.02(-0.16%)
Jun 25, 2019	15.00	15.00	14.88	14.88	519,256	-0.15(-0.97%)
Jun 24, 2019	15.05	15.08	14.96	15.03	694,815	+0.05(+0.32%)
Jun 21, 2019	15.10	15.15	14.96	14.98	1,667,974	-0.15(-0.96%)
Jun 20, 2019	15.06	15.15	15.01	15.13	1,096,821	+0.09(+0.63%)
Jun 19, 2019	14.89	15.03	14.84	15.03	938,466	+0.19(+1.27%)
Jun 18, 2019	14.91	14.91	14.73	14.84	766,906	+0.05(+0.32%)
Jun 17, 2019	14.82	14.91	14.75	14.80	1,107,475	+0.05(+0.32%)
Jun 14, 2019	14.75	14.82	14.73	14.75	800,035	+0.00(+0.00%)
Jun 13, 2019	14.77	14.80	14.66	14.75	778,681	+0.05(+0.32%)
Jun 12, 2019	14.56	14.70	14.54	14.70	1,056,863	+0.19(+1.30%)
Jun 11, 2019	14.51	14.56	14.40	14.51	560,279	+0.02(+0.16%)
Jun 10, 2019	14.56	14.56	14.40	14.49	615,172	-0.02(-0.16%)
Jun 07, 2019	14.56	14.58	14.40	14.51	550,630	-0.02(-0.16%)
Jun 06, 2019	14.51	14.56	14.44	14.54	601,753	+0.07(+0.49%)
Jun 05, 2019	14.58	14.61	14.42	14.47	420,467	-0.07(-0.49%)
Jun 04, 2019	14.56	14.58	14.40	14.54	638,434	+0.09(+0.65%)

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.