Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mort 7.875 (NQ: NYMTO )

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 (%)
Nov 30, 2017 18.05 18.05 17.76 17.99 28,133 -0.05(-0.28%)
Nov 29, 2017 17.94 18.06 17.92 18.04 24,358 +0.03(+0.16%)
Nov 28, 2017 18.09 18.15 17.86 18.02 29,483 -0.05(-0.28%)
Nov 27, 2017 18.07 18.08 17.88 18.07 13,352 +0.02(+0.08%)
Nov 24, 2017 18.05 18.05 18.05 18.05 274 +0.03(+0.16%)
Nov 22, 2017 18.02 18.13 17.96 18.02 18,393 -0.10(-0.56%)
Nov 21, 2017 18.15 18.15 17.97 18.13 13,145 -0.02(-0.12%)
Nov 20, 2017 18.12 18.15 18.05 18.15 15,906 +0.02(+0.12%)
Nov 17, 2017 18.13 18.13 18.03 18.13 1,690 +0.05(+0.28%)
Nov 16, 2017 17.99 18.07 17.93 18.07 6,046 +0.05(+0.28%)
Nov 15, 2017 18.13 18.13 17.69 18.02 24,013 -0.11(-0.60%)
Nov 14, 2017 18.16 18.16 17.98 18.13 19,783 +0.02(+0.10%)
Nov 13, 2017 18.12 18.15 18.11 18.11 5,345 +0.00(+0.02%)
Nov 10, 2017 18.15 18.16 18.03 18.11 18,263 +0.00(+0.00%)
Nov 09, 2017 18.13 18.16 18.09 18.11 7,040 -0.01(-0.08%)
Nov 08, 2017 18.10 18.20 18.09 18.13 11,877 +0.04(+0.20%)
Nov 07, 2017 18.16 18.18 18.04 18.09 29,323 -0.10(-0.56%)
Nov 06, 2017 18.23 18.23 18.13 18.19 14,536 -0.01(-0.04%)
Nov 03, 2017 18.13 18.20 18.13 18.20 22,483 +0.01(+0.08%)
Nov 02, 2017 18.13 18.19 18.05 18.18 22,890 +0.06(+0.31%)
Nov 01, 2017 18.20 18.20 18.10 18.13 11,023 -0.04(-0.23%)
Oct 31, 2017 18.19 18.19 18.10 18.17 9,902 +0.01(+0.04%)
Oct 30, 2017 18.16 18.16 18.16 18.16 6,861 +0.01(+0.04%)
Oct 27, 2017 18.10 18.16 18.04 18.15 6,331 +0.06(+0.32%)
Oct 26, 2017 18.06 18.10 18.02 18.10 3,346 +0.01(+0.05%)
Oct 25, 2017 18.15 18.15 17.95 18.09 26,190 -0.07(-0.41%)
Oct 24, 2017 18.23 18.26 18.16 18.16 30,390 -0.02(-0.12%)
Oct 23, 2017 18.21 18.26 18.18 18.18 8,696 -0.03(-0.16%)
Oct 20, 2017 18.18 18.25 18.16 18.21 14,602 +0.01(+0.08%)
Oct 19, 2017 18.27 18.27 18.19 18.20 11,738 -0.04(-0.20%)
Oct 18, 2017 18.18 18.25 18.18 18.23 17,288 +0.04(+0.24%)
Oct 17, 2017 18.32 18.34 18.19 18.19 8,667 -0.03(-0.16%)
Oct 16, 2017 18.26 18.26 18.17 18.22 19,224 +0.06(+0.31%)
Oct 13, 2017 18.22 18.23 18.16 18.16 7,447 -0.06(-0.31%)
Oct 12, 2017 18.22 18.22 18.16 18.22 9,996 +0.00(+0.00%)
Oct 11, 2017 18.26 18.26 18.21 18.22 17,317 -0.01(-0.04%)
Oct 10, 2017 18.24 18.44 18.19 18.23 29,387 -0.03(-0.16%)
Oct 09, 2017 18.20 18.31 18.11 18.26 9,539 +0.19(+1.07%)
Oct 06, 2017 18.08 18.23 18.04 18.06 21,860 -0.01(-0.06%)
Oct 05, 2017 18.18 18.56 18.07 18.07 35,909 -0.13(-0.72%)
Oct 04, 2017 18.39 18.39 18.18 18.21 8,998 -0.15(-0.83%)
Oct 03, 2017 18.38 18.42 18.36 18.36 6,346 -0.02(-0.12%)
Oct 02, 2017 18.42 18.42 18.35 18.38 4,051 -0.17(-0.90%)
Sep 29, 2017 18.32 18.64 18.31 18.55 24,689 +0.26(+1.40%)
Sep 28, 2017 18.24 18.34 18.24 18.29 13,715 +0.09(+0.49%)
Sep 27, 2017 18.06 18.24 18.06 18.20 18,682 +0.14(+0.79%)
Sep 26, 2017 18.13 18.23 17.95 18.06 20,011 -0.05(-0.30%)
Sep 25, 2017 17.94 18.24 17.94 18.12 30,164 +0.11(+0.58%)
Sep 22, 2017 18.06 18.06 17.97 18.01 8,142 +0.06(+0.32%)
Sep 21, 2017 17.96 17.97 17.95 17.95 10,451 +0.00(+0.00%)
Sep 20, 2017 17.94 17.95 17.93 17.95 5,761 +0.01(+0.04%)
Sep 19, 2017 17.92 17.96 17.88 17.95 19,465 +0.05(+0.31%)
Sep 18, 2017 17.92 17.96 17.87 17.89 28,309 -0.01(-0.06%)
Sep 15, 2017 17.89 17.95 17.88 17.90 10,210 +0.01(+0.07%)
Sep 14, 2017 17.88 17.90 17.88 17.89 5,133 +0.01(+0.04%)
Sep 13, 2017 17.86 17.88 17.82 17.88 14,353 +0.04(+0.22%)
Sep 12, 2017 17.96 17.96 17.82 17.84 4,726 -0.04(-0.23%)
Sep 11, 2017 17.88 17.89 17.86 17.88 10,333 +0.00(+0.01%)
Sep 08, 2017 17.86 17.88 17.86 17.88 9,896 +0.05(+0.28%)
Sep 07, 2017 17.98 17.98 17.83 17.83 5,267 -0.02(-0.12%)
Sep 06, 2017 17.92 17.92 17.85 17.85 16,769 -0.04(-0.25%)
Sep 05, 2017 17.90 17.95 17.85 17.90 14,711 +0.02(+0.09%)
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.