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 (%)
Oct 30, 2020 18.38 18.63 18.38 18.63 4,889 -0.07(-0.35%)
Oct 29, 2020 18.53 18.79 18.53 18.69 9,011 +0.11(+0.61%)
Oct 28, 2020 19.05 19.05 18.35 18.58 20,651 -0.61(-3.19%)
Oct 27, 2020 19.24 19.24 19.19 19.19 3,136 +0.04(+0.20%)
Oct 26, 2020 19.36 19.39 19.16 19.16 2,577 -0.28(-1.45%)
Oct 23, 2020 19.30 19.44 18.97 19.44 5,314 +0.15(+0.78%)
Oct 22, 2020 19.30 19.36 19.04 19.29 29,669 -0.06(-0.29%)
Oct 21, 2020 18.96 19.34 18.96 19.34 21,555 +0.03(+0.15%)
Oct 20, 2020 19.04 19.44 19.02 19.31 5,749 +0.09(+0.49%)
Oct 19, 2020 19.27 19.29 19.00 19.22 26,582 -0.07(-0.34%)
Oct 16, 2020 19.34 19.34 19.16 19.29 13,073 +0.08(+0.39%)
Oct 15, 2020 19.28 19.30 19.18 19.21 8,453 -0.07(-0.34%)
Oct 14, 2020 19.34 19.34 19.09 19.28 14,999 +0.04(+0.20%)
Oct 13, 2020 19.27 19.27 19.07 19.24 12,735 -0.04(-0.20%)
Oct 12, 2020 19.10 19.28 19.05 19.28 6,774 -0.13(-0.68%)
Oct 09, 2020 19.29 19.41 19.15 19.41 135,946 +0.04(+0.19%)
Oct 08, 2020 19.26 19.38 19.06 19.37 4,787 +0.18(+0.93%)
Oct 07, 2020 19.12 19.19 19.03 19.19 8,529 +0.11(+0.59%)
Oct 06, 2020 19.01 19.24 18.99 19.08 8,058 -0.06(-0.29%)
Oct 05, 2020 19.03 19.31 18.99 19.14 7,665 +0.12(+0.64%)
Oct 02, 2020 19.08 19.14 18.96 19.01 4,251 -0.20(-1.05%)
Oct 01, 2020 19.27 19.31 19.01 19.22 2,138 +0.01(+0.07%)
Sep 30, 2020 19.17 19.33 19.00 19.20 14,959 +0.15(+0.80%)
Sep 29, 2020 18.91 19.11 18.78 19.05 13,473 +0.29(+1.57%)
Sep 28, 2020 18.95 19.21 18.76 18.76 19,044 -0.36(-1.90%)
Sep 25, 2020 18.90 19.13 18.87 19.12 13,282 +0.29(+1.54%)
Sep 24, 2020 18.86 18.87 18.61 18.83 5,969 -0.14(-0.73%)
Sep 23, 2020 18.70 19.27 18.45 18.97 11,067 +0.00(+0.00%)
Sep 22, 2020 19.02 19.05 18.87 18.97 5,080 +0.23(+1.23%)
Sep 21, 2020 18.74 18.85 18.37 18.74 14,504 -0.03(-0.17%)
Sep 18, 2020 18.80 19.01 18.69 18.77 8,601 -0.05(-0.27%)
Sep 17, 2020 18.83 19.01 18.79 18.82 7,085 -0.10(-0.50%)
Sep 16, 2020 18.99 19.10 18.77 18.91 113,696 -0.10(-0.51%)
Sep 15, 2020 19.29 19.29 18.83 19.01 8,707 +0.18(+0.98%)
Sep 14, 2020 18.97 19.00 18.70 18.83 12,973 -0.05(-0.27%)
Sep 11, 2020 18.98 18.98 18.69 18.88 5,879 +0.07(+0.37%)
Sep 10, 2020 18.91 19.09 18.81 18.81 18,820 -0.02(-0.10%)
Sep 09, 2020 18.78 19.01 18.65 18.83 88,452 +0.09(+0.48%)
Sep 08, 2020 18.83 19.20 18.38 18.74 83,194 -0.13(-0.67%)
Sep 04, 2020 18.71 19.01 18.71 18.87 20,795 -0.24(-1.25%)
Sep 03, 2020 19.20 19.32 18.38 19.10 60,326 -0.32(-1.63%)
Sep 02, 2020 19.45 19.49 19.29 19.42 5,486 +0.13(+0.69%)
Sep 01, 2020 19.52 19.52 19.29 19.29 9,649 -0.27(-1.39%)
Aug 31, 2020 19.55 19.73 19.39 19.56 4,549 -0.05(-0.26%)
Aug 28, 2020 19.53 19.80 19.49 19.61 11,540 -0.05(-0.23%)
Aug 27, 2020 19.49 20.04 19.49 19.66 4,616 -0.10(-0.49%)
Aug 26, 2020 19.52 20.04 19.47 19.75 14,472 +0.23(+1.20%)
Aug 25, 2020 19.50 19.60 19.31 19.52 3,986 +0.10(+0.52%)
Aug 24, 2020 19.40 19.47 19.24 19.42 4,828 +0.04(+0.19%)
Aug 21, 2020 19.26 19.39 19.07 19.38 14,480 +0.00(+0.00%)
Aug 20, 2020 19.21 19.38 19.21 19.38 2,817 -0.03(-0.14%)
Aug 19, 2020 18.48 19.47 18.48 19.41 9,919 -0.01(-0.03%)
Aug 18, 2020 19.60 19.74 19.29 19.41 14,639 -0.16(-0.82%)
Aug 17, 2020 19.55 19.74 19.52 19.57 13,161 +0.06(+0.29%)
Aug 14, 2020 19.32 19.74 19.29 19.52 4,354 +0.03(+0.17%)
Aug 13, 2020 18.37 19.74 18.37 19.48 3,686 +0.20(+1.02%)
Aug 12, 2020 19.21 19.42 19.15 19.29 5,053 -0.04(-0.22%)
Aug 11, 2020 18.86 19.43 18.86 19.33 22,578 +0.39(+2.06%)
Aug 10, 2020 18.64 18.95 18.46 18.94 28,126 +0.25(+1.33%)
Aug 07, 2020 18.28 18.69 18.19 18.69 14,262 +0.00(+0.00%)
Aug 06, 2020 18.42 18.99 18.42 18.69 21,267 +0.29(+1.60%)
Aug 05, 2020 18.74 18.74 18.09 18.40 1,417 +0.09(+0.50%)
Aug 04, 2020 18.49 18.60 18.31 18.31 1,752 -0.26(-1.41%)
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.