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 (%)
Aug 30, 2019 20.44 20.50 20.44 20.50 2,173 +0.08(+0.40%)
Aug 29, 2019 20.41 20.42 20.41 20.42 1,051 +0.00(+0.01%)
Aug 28, 2019 20.37 20.49 20.37 20.42 3,857 +0.07(+0.36%)
Aug 27, 2019 20.36 20.37 20.33 20.34 6,581 +0.14(+0.70%)
Aug 26, 2019 20.34 20.34 20.16 20.20 16,010 -0.16(-0.77%)
Aug 23, 2019 20.35 20.36 20.35 20.36 7,125 +0.02(+0.08%)
Aug 22, 2019 20.34 20.54 20.34 20.34 8,388 +0.00(+0.00%)
Aug 21, 2019 20.42 20.54 20.34 20.34 12,284 -0.07(-0.32%)
Aug 20, 2019 20.45 20.45 20.41 20.41 4,100 -0.00(-0.02%)
Aug 19, 2019 20.45 20.45 20.38 20.42 3,673 +0.04(+0.18%)
Aug 16, 2019 20.39 20.39 20.38 20.38 3,260 +0.00(+0.00%)
Aug 15, 2019 20.58 20.58 20.37 20.38 4,551 -0.05(-0.24%)
Aug 14, 2019 20.58 20.59 20.43 20.43 5,447 -0.16(-0.79%)
Aug 13, 2019 20.63 20.67 20.50 20.59 3,054 -0.00(-0.01%)
Aug 12, 2019 20.49 20.60 20.48 20.59 6,141 +0.10(+0.49%)
Aug 09, 2019 20.58 20.68 20.49 20.49 7,487 -0.04(-0.20%)
Aug 08, 2019 20.69 20.69 20.49 20.54 6,579 -0.04(-0.20%)
Aug 07, 2019 20.54 20.58 20.54 20.58 10,113 +0.03(+0.13%)
Aug 06, 2019 20.66 20.66 20.55 20.55 3,926 -0.00(-0.01%)
Aug 05, 2019 20.61 20.61 20.47 20.55 15,091 -0.02(-0.08%)
Aug 02, 2019 20.64 20.67 20.55 20.57 6,763 -0.11(-0.52%)
Aug 01, 2019 20.67 20.68 20.54 20.68 1,809 +0.06(+0.28%)
Jul 31, 2019 20.58 20.69 20.58 20.62 12,123 +0.00(+0.02%)
Jul 30, 2019 20.57 20.68 20.57 20.61 3,409 -0.06(-0.30%)
Jul 29, 2019 20.68 20.70 20.54 20.68 23,121 -0.00(-0.01%)
Jul 26, 2019 20.53 20.70 20.53 20.68 7,608 +0.09(+0.45%)
Jul 25, 2019 20.58 20.60 20.58 20.59 2,253 +0.01(+0.07%)
Jul 24, 2019 20.56 20.60 20.50 20.57 7,773 +0.04(+0.22%)
Jul 23, 2019 20.36 20.60 20.36 20.53 16,564 +0.17(+0.86%)
Jul 22, 2019 20.49 20.50 20.35 20.35 4,484 -0.16(-0.80%)
Jul 19, 2019 20.45 20.52 20.45 20.52 7,970 +0.04(+0.21%)
Jul 18, 2019 20.41 20.49 20.41 20.47 4,403 +0.10(+0.50%)
Jul 17, 2019 20.49 20.49 20.37 20.37 5,451 -0.11(-0.54%)
Jul 16, 2019 20.49 20.49 20.43 20.48 6,124 +0.10(+0.51%)
Jul 15, 2019 20.29 20.43 20.27 20.38 11,307 +0.10(+0.47%)
Jul 12, 2019 20.27 20.29 20.25 20.28 4,589 +0.03(+0.13%)
Jul 11, 2019 20.28 20.28 20.21 20.26 9,282 +0.01(+0.06%)
Jul 10, 2019 20.25 20.25 20.22 20.25 3,208 +0.00(+0.00%)
Jul 09, 2019 20.30 20.30 20.19 20.25 4,943 +0.06(+0.29%)
Jul 08, 2019 20.20 20.23 20.19 20.19 6,209 +0.02(+0.09%)
Jul 05, 2019 20.25 20.25 20.06 20.17 3,381 -0.03(-0.14%)
Jul 03, 2019 20.20 20.20 20.20 20.20 241 +0.08(+0.38%)
Jul 02, 2019 20.10 20.25 20.08 20.12 6,085 +0.18(+0.91%)
Jul 01, 2019 20.36 20.36 19.88 19.94 3,720 +0.02(+0.08%)
Jun 28, 2019 20.05 20.11 19.90 19.92 18,960 -0.01(-0.06%)
Jun 27, 2019 20.00 20.05 19.89 19.94 14,001 -0.06(-0.32%)
Jun 26, 2019 20.02 20.04 20.00 20.00 15,245 -0.03(-0.13%)
Jun 25, 2019 20.00 20.03 20.00 20.03 19,159 +0.03(+0.13%)
Jun 24, 2019 20.04 20.04 19.98 20.00 19,429 +0.01(+0.04%)
Jun 21, 2019 19.89 20.00 19.89 19.99 6,283 +0.00(+0.01%)
Jun 20, 2019 19.95 20.05 19.94 19.99 10,787 +0.04(+0.21%)
Jun 19, 2019 20.01 20.02 19.90 19.95 19,574 +0.05(+0.27%)
Jun 18, 2019 19.94 19.97 19.89 19.89 12,741 -0.02(-0.12%)
Jun 17, 2019 19.85 19.92 19.85 19.92 30,734 +0.09(+0.45%)
Jun 14, 2019 19.86 19.86 19.81 19.83 5,667 -0.04(-0.20%)
Jun 13, 2019 19.89 19.89 19.86 19.87 3,642 +0.01(+0.04%)
Jun 12, 2019 19.83 19.97 19.82 19.86 7,173 +0.02(+0.08%)
Jun 11, 2019 19.87 19.94 19.85 19.85 11,201 +0.00(+0.00%)
Jun 10, 2019 19.87 19.87 19.81 19.85 2,964 -0.02(-0.12%)
Jun 07, 2019 19.82 19.87 19.72 19.87 6,652 +0.01(+0.04%)
Jun 06, 2019 19.87 19.87 19.81 19.86 7,375 +0.00(+0.00%)
Jun 05, 2019 19.86 19.87 19.83 19.86 5,476 +0.04(+0.20%)
Jun 04, 2019 19.60 19.89 19.60 19.82 7,306 +0.21(+1.05%)
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.