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, 2018 18.54 18.54 18.44 18.44 3,220 -0.20(-1.08%)
Jul 30, 2018 18.52 18.65 18.52 18.64 7,477 +0.14(+0.74%)
Jul 27, 2018 18.51 18.51 18.51 18.51 262 +0.04(+0.21%)
Jul 26, 2018 18.47 18.49 18.47 18.47 782 +0.04(+0.20%)
Jul 25, 2018 18.39 18.52 18.38 18.43 9,043 +0.03(+0.18%)
Jul 24, 2018 18.47 18.47 18.38 18.40 12,549 -0.01(-0.06%)
Jul 23, 2018 18.34 18.46 18.34 18.41 3,662 +0.01(+0.06%)
Jul 20, 2018 18.41 18.47 18.39 18.40 12,440 -0.06(-0.32%)
Jul 19, 2018 18.39 18.46 18.37 18.46 7,718 +0.06(+0.32%)
Jul 18, 2018 18.41 18.41 18.39 18.40 1,801 +0.02(+0.09%)
Jul 17, 2018 18.37 18.44 18.37 18.38 9,973 +0.01(+0.04%)
Jul 16, 2018 18.47 18.47 18.31 18.38 13,066 +0.10(+0.55%)
Jul 13, 2018 18.24 18.34 18.24 18.28 1,652 -0.04(-0.21%)
Jul 12, 2018 18.30 18.31 18.30 18.31 1,136 -0.08(-0.42%)
Jul 11, 2018 18.24 18.39 18.20 18.39 7,177 +0.15(+0.84%)
Jul 10, 2018 18.21 18.24 18.20 18.24 5,557 +0.06(+0.34%)
Jul 09, 2018 18.31 18.16 18.18 2,504 +0.02(+0.08%)
Jul 06, 2018 18.20 18.20 18.16 18.16 6,229 -0.02(-0.08%)
Jul 05, 2018 18.19 18.19 18.18 18.18 589 -0.03(-0.17%)
Jul 03, 2018 18.21 18.21 18.21 0 +0.11(+0.63%)
Jul 02, 2018 18.16 18.28 18.09 18.09 8,136 -0.19(-1.04%)
Jun 29, 2018 18.16 18.28 18.14 18.28 16,326 +0.19(+1.05%)
Jun 28, 2018 18.31 18.31 18.09 18.09 13,249 +0.02(+0.10%)
Jun 27, 2018 18.01 18.07 18.01 18.07 1,700 +0.05(+0.30%)
Jun 26, 2018 17.95 18.02 17.95 18.02 4,792 -0.05(-0.30%)
Jun 25, 2018 18.02 18.07 18.02 18.07 874 +0.05(+0.29%)
Jun 22, 2018 17.96 18.07 17.96 18.02 11,248 +0.03(+0.17%)
Jun 21, 2018 18.09 18.09 17.99 17.99 5,651 -0.01(-0.04%)
Jun 20, 2018 18.05 18.05 18.00 18.00 3,797 -0.01(-0.08%)
Jun 19, 2018 18.02 18.04 17.95 18.01 7,120 -0.04(-0.23%)
Jun 18, 2018 18.07 18.07 17.91 18.06 15,769 -0.02(-0.10%)
Jun 15, 2018 18.14 17.88 18.07 13,880 +0.16(+0.92%)
Jun 14, 2018 17.80 17.91 17.77 17.91 22,486 +0.12(+0.67%)
Jun 13, 2018 17.78 17.79 17.77 17.79 8,772 -0.00(-0.02%)
Jun 12, 2018 17.84 17.84 17.77 17.79 6,304 +0.02(+0.12%)
Jun 11, 2018 17.76 17.84 17.70 17.77 10,985 +0.01(+0.05%)
Jun 08, 2018 17.75 17.77 17.63 17.76 9,754 +0.04(+0.21%)
Jun 07, 2018 17.66 17.73 17.66 17.73 6,167 +0.06(+0.32%)
Jun 06, 2018 17.69 17.69 17.66 17.67 2,202 +0.04(+0.21%)
Jun 05, 2018 17.67 17.68 17.62 17.63 14,148 +0.00(+0.02%)
Jun 04, 2018 17.79 17.79 17.61 17.63 2,647 +0.02(+0.11%)
Jun 01, 2018 17.63 17.69 17.51 17.61 10,650 -0.03(-0.16%)
May 31, 2018 17.64 17.64 17.64 17.64 274 +0.12(+0.67%)
May 30, 2018 17.60 17.68 17.47 17.52 18,319 -0.18(-1.01%)
May 29, 2018 17.43 17.70 17.43 17.70 10,367 -0.09(-0.50%)
May 25, 2018 17.79 17.79 17.79 0 +0.39(+2.23%)
May 24, 2018 17.71 17.84 17.33 17.40 10,823 -0.13(-0.77%)
May 23, 2018 17.42 17.82 17.42 17.54 4,254 +0.21(+1.19%)
May 22, 2018 17.33 17.46 17.29 17.33 5,061 +0.13(+0.75%)
May 21, 2018 17.23 17.23 17.18 17.20 39,994 +0.04(+0.21%)
May 18, 2018 17.29 17.29 17.14 17.16 37,291 -0.04(-0.21%)
May 17, 2018 17.09 17.31 17.05 17.20 12,204 +0.14(+0.83%)
May 16, 2018 17.21 17.22 16.99 17.06 8,163 -0.21(-1.21%)
May 15, 2018 17.25 17.27 16.99 17.27 10,884 -0.00(-0.00%)
May 14, 2018 17.19 17.46 17.19 17.27 9,130 +0.17(+1.01%)
May 11, 2018 17.14 17.14 17.09 17.09 3,796 +0.04(+0.26%)
May 10, 2018 17.10 17.13 16.94 17.05 8,816 +0.08(+0.48%)
May 09, 2018 17.11 17.15 16.87 16.97 11,823 +0.03(+0.18%)
May 08, 2018 17.04 17.10 16.94 16.94 4,761 +0.00(+0.00%)
May 07, 2018 16.84 17.18 16.83 16.94 13,622 +0.13(+0.80%)
May 04, 2018 15.22 17.19 15.22 16.80 9,500 +0.05(+0.31%)
May 03, 2018 16.77 16.83 16.71 16.75 1,782 -0.30(-1.75%)
May 02, 2018 16.90 17.05 16.61 17.05 3,356 +0.20(+1.18%)
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.