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 (%)
Jul 31, 2014 13.15 13.15 12.92 13.13 19,769 +0.07(+0.50%)
Jul 30, 2014 13.19 13.19 13.04 13.06 16,732 -0.05(-0.42%)
Jul 29, 2014 13.16 13.32 13.12 13.12 19,083 -0.01(-0.08%)
Jul 28, 2014 13.17 13.20 12.98 13.13 23,653 -0.04(-0.33%)
Jul 25, 2014 13.14 13.20 13.11 13.17 38,914 +0.03(+0.25%)
Jul 24, 2014 13.21 13.23 13.14 13.14 22,598 -0.11(-0.83%)
Jul 23, 2014 13.34 13.34 13.12 13.25 17,573 -0.03(-0.25%)
Jul 22, 2014 13.05 13.30 13.05 13.28 15,032 -0.03(-0.21%)
Jul 21, 2014 13.10 13.31 13.07 13.31 84,440 +0.10(+0.79%)
Jul 18, 2014 13.22 13.22 13.12 13.20 24,195 -0.04(-0.33%)
Jul 17, 2014 13.09 13.31 13.09 13.25 56,139 +0.10(+0.75%)
Jul 16, 2014 13.18 13.20 13.09 13.15 11,431 -0.05(-0.37%)
Jul 15, 2014 13.20 13.20 13.14 13.20 18,493 +0.08(+0.63%)
Jul 14, 2014 13.09 13.17 13.09 13.12 5,258 -0.01(-0.04%)
Jul 11, 2014 13.14 13.14 13.09 13.12 12,455 -0.08(-0.62%)
Jul 10, 2014 13.20 13.20 13.20 13.20 547 +0.03(+0.24%)
Jul 09, 2014 13.09 13.19 13.09 13.17 16,746 +0.08(+0.64%)
Jul 08, 2014 13.09 13.15 13.09 13.09 11,378 -0.01(-0.04%)
Jul 07, 2014 13.09 13.26 13.09 13.09 36,788 -0.02(-0.12%)
Jul 03, 2014 13.18 13.11 13.11 13.11 7,301 +0.01(+0.08%)
Jul 02, 2014 13.10 13.21 13.00 13.10 54,896 -0.05(-0.37%)
Jul 01, 2014 13.12 13.26 13.12 13.15 54,569 +0.05(+0.42%)
Jun 30, 2014 13.15 13.40 13.09 13.09 17,648 +0.00(+0.00%)
Jun 27, 2014 13.29 13.29 13.09 13.09 23,080 +0.01(+0.10%)
Jun 26, 2014 13.08 13.20 13.01 13.08 68,608 +0.09(+0.66%)
Jun 25, 2014 12.98 13.11 12.83 12.99 14,194 +0.02(+0.12%)
Jun 24, 2014 12.83 13.20 12.79 12.98 135,835 +0.15(+1.17%)
Jun 23, 2014 12.82 12.83 12.73 12.83 27,669 +0.06(+0.51%)
Jun 20, 2014 12.73 12.77 12.71 12.76 18,032 -0.01(-0.04%)
Jun 19, 2014 12.78 12.78 12.76 12.77 17,127 +0.01(+0.09%)
Jun 18, 2014 12.76 12.76 12.67 12.76 7,030 +0.03(+0.21%)
Jun 17, 2014 12.78 12.78 12.68 12.73 11,834 +0.01(+0.06%)
Jun 16, 2014 12.73 12.77 12.72 12.72 18,995 +0.00(+0.03%)
Jun 13, 2014 12.74 12.76 12.68 12.72 13,963 -0.00(-0.04%)
Jun 12, 2014 12.73 12.75 12.50 12.73 12,905 -0.01(-0.05%)
Jun 11, 2014 12.77 12.77 12.63 12.73 15,540 -0.02(-0.13%)
Jun 10, 2014 12.70 12.77 12.69 12.75 40,458 -0.03(-0.21%)
Jun 06, 2014 12.75 12.77 12.67 12.77 7,739 +0.03(+0.21%)
Jun 05, 2014 12.74 12.75 12.66 12.75 13,538 +0.01(+0.08%)
Jun 04, 2014 12.77 12.77 12.65 12.74 32,653 -0.02(-0.13%)
Jun 03, 2014 12.77 12.78 12.64 12.75 68,809 +0.02(+0.13%)
Jun 02, 2014 12.78 12.78 12.70 12.74 24,198 -0.03(-0.25%)
May 30, 2014 12.76 12.78 12.71 12.77 23,967 -0.03(-0.25%)
May 29, 2014 12.77 12.83 12.71 12.80 40,318 +0.03(+0.25%)
May 28, 2014 12.78 12.78 12.75 12.77 12,279 -0.01(-0.08%)
May 27, 2014 12.77 12.81 12.70 12.78 26,561 +0.02(+0.12%)
May 23, 2014 12.76 12.76 12.76 12.76 9,125 +0.00(+0.01%)
May 22, 2014 12.80 12.85 12.76 12.76 38,141 -0.02(-0.17%)
May 21, 2014 12.80 12.85 12.70 12.79 60,857 +0.04(+0.29%)
May 20, 2014 12.78 12.86 12.70 12.75 60,099 -0.03(-0.21%)
May 19, 2014 12.88 12.88 12.75 12.77 128,932 -0.01(-0.08%)
May 16, 2014 12.81 12.88 12.69 12.79 92,360 +0.04(+0.29%)
May 15, 2014 12.72 12.77 12.67 12.75 56,410 +0.01(+0.06%)
May 14, 2014 12.75 12.78 12.72 12.74 64,418 +0.06(+0.45%)
May 13, 2014 12.68 12.78 12.67 12.68 67,219 +0.04(+0.30%)
May 12, 2014 12.68 12.73 12.65 12.65 90,229 -0.06(-0.47%)
May 09, 2014 12.63 12.74 12.63 12.70 50,574 +0.03(+0.25%)
May 08, 2014 12.75 12.75 12.59 12.67 37,381 -0.01(-0.04%)
May 07, 2014 12.66 12.75 12.52 12.68 49,112 -0.01(-0.09%)
May 06, 2014 12.64 12.75 12.53 12.69 69,264 +0.12(+0.94%)
May 05, 2014 12.67 12.69 12.52 12.57 129,153 -0.10(-0.76%)
May 02, 2014 12.58 12.67 12.49 12.67 153,868 +0.07(+0.58%)
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.