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 29, 2016 15.22 15.46 15.21 15.46 23,943 +0.26(+1.68%)
Jul 28, 2016 15.13 15.22 15.09 15.21 51,449 +0.10(+0.63%)
Jul 27, 2016 15.05 15.11 14.96 15.11 9,882 +0.08(+0.56%)
Jul 26, 2016 15.05 15.05 14.96 15.03 13,074 -0.02(-0.13%)
Jul 25, 2016 14.70 15.06 14.70 15.05 4,949 -0.03(-0.17%)
Jul 22, 2016 15.05 15.07 15.00 15.07 10,418 +0.08(+0.54%)
Jul 21, 2016 15.03 15.03 14.97 14.99 21,419 -0.14(-0.92%)
Jul 20, 2016 15.20 15.22 15.09 15.13 16,651 -0.01(-0.09%)
Jul 19, 2016 14.96 15.15 14.96 15.15 1,630 +0.12(+0.78%)
Jul 18, 2016 15.19 15.19 14.93 15.03 6,188 +0.22(+1.49%)
Jul 15, 2016 15.12 15.12 14.81 14.81 2,374 -0.22(-1.47%)
Jul 14, 2016 15.24 15.24 15.00 15.03 2,879 +0.18(+1.18%)
Jul 13, 2016 14.94 15.15 14.83 14.85 10,762 -0.01(-0.09%)
Jul 12, 2016 14.97 14.97 14.79 14.87 14,112 -0.05(-0.37%)
Jul 11, 2016 14.90 14.97 14.77 14.92 17,298 +0.02(+0.10%)
Jul 08, 2016 14.91 15.05 14.90 14.90 16,989 -0.07(-0.49%)
Jul 07, 2016 14.99 15.15 14.93 14.98 10,360 -0.18(-1.19%)
Jul 05, 2016 15.16 15.16 14.96 15.16 12,510 +0.00(+0.00%)
Jul 01, 2016 15.03 15.16 15.16 15.16 4,765 +0.20(+1.30%)
Jun 30, 2016 15.04 15.15 14.96 14.96 8,675 +0.04(+0.26%)
Jun 29, 2016 15.13 15.16 14.92 14.92 5,198 -0.13(-0.85%)
Jun 28, 2016 14.74 15.05 14.73 15.05 27,560 +0.36(+2.43%)
Jun 27, 2016 14.79 14.79 14.50 14.69 21,056 -0.11(-0.77%)
Jun 24, 2016 14.53 14.82 14.53 14.81 1,850 +0.10(+0.65%)
Jun 23, 2016 14.55 14.75 14.55 14.71 5,753 +0.06(+0.43%)
Jun 22, 2016 14.67 14.68 14.64 14.65 5,021 -0.01(-0.04%)
Jun 21, 2016 14.89 14.89 14.66 14.66 11,132 -0.24(-1.58%)
Jun 20, 2016 14.76 14.97 14.62 14.89 9,928 +0.27(+1.84%)
Jun 17, 2016 14.34 14.66 14.34 14.62 23,175 +0.29(+2.03%)
Jun 16, 2016 14.24 14.61 14.24 14.33 12,940 +0.05(+0.34%)
Jun 15, 2016 14.33 14.53 14.28 14.28 15,542 +0.07(+0.51%)
Jun 14, 2016 14.25 14.25 14.16 14.21 10,406 -0.06(-0.45%)
Jun 13, 2016 14.22 14.32 14.12 14.27 6,503 +0.11(+0.81%)
Jun 10, 2016 14.25 14.32 14.16 14.16 2,627 -0.15(-1.02%)
Jun 09, 2016 14.20 14.31 14.18 14.31 4,864 +0.05(+0.36%)
Jun 08, 2016 14.13 14.27 14.08 14.25 27,649 +0.12(+0.86%)
Jun 07, 2016 14.11 14.17 14.03 14.13 6,277 +0.10(+0.68%)
Jun 06, 2016 13.94 14.10 13.89 14.04 14,439 +0.10(+0.73%)
Jun 03, 2016 13.72 13.94 13.68 13.94 9,982 +0.24(+1.77%)
Jun 02, 2016 13.73 13.78 13.69 13.69 2,181 -0.06(-0.41%)
Jun 01, 2016 13.74 13.79 13.66 13.75 5,983 -0.03(-0.19%)
May 31, 2016 13.61 13.79 13.53 13.78 4,836 +0.08(+0.60%)
May 27, 2016 13.67 13.69 13.69 13.69 5,335 -0.10(-0.69%)
May 26, 2016 13.79 13.80 13.70 13.79 14,911 +0.00(+0.00%)
May 25, 2016 13.63 13.79 13.63 13.79 2,047 +0.09(+0.66%)
May 24, 2016 13.83 13.85 13.60 13.70 17,408 -0.15(-1.07%)
May 23, 2016 13.84 13.85 13.83 13.85 4,419 +0.04(+0.28%)
May 20, 2016 13.75 13.93 13.70 13.81 5,633 +0.10(+0.74%)
May 19, 2016 13.87 14.01 13.71 13.71 11,700 -0.17(-1.24%)
May 18, 2016 13.89 14.20 13.87 13.88 9,141 -0.18(-1.27%)
May 17, 2016 14.15 14.18 13.95 14.06 15,653 -0.07(-0.50%)
May 16, 2016 14.04 14.20 14.04 14.13 7,038 -0.10(-0.67%)
May 13, 2016 14.24 14.31 14.22 14.22 6,748 +0.00(+0.02%)
May 12, 2016 14.01 14.22 14.01 14.22 10,682 +0.25(+1.75%)
May 11, 2016 13.96 13.99 13.90 13.97 12,934 +0.02(+0.14%)
May 10, 2016 13.96 13.96 13.94 13.96 3,656 +0.02(+0.13%)
May 09, 2016 13.86 13.99 13.86 13.94 10,294 +0.08(+0.56%)
May 06, 2016 13.79 13.87 13.70 13.86 8,711 +0.09(+0.68%)
May 05, 2016 13.58 13.77 13.58 13.77 3,232 +0.06(+0.42%)
May 04, 2016 13.75 13.80 13.71 13.71 1,183 -0.11(-0.77%)
May 03, 2016 13.71 13.82 13.71 13.81 1,599 +0.06(+0.42%)
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.