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 (%)
May 29, 2020 16.70 16.79 16.27 16.60 13,820 -0.09(-0.52%)
May 28, 2020 16.89 17.25 16.67 16.69 13,684 +0.07(+0.42%)
May 27, 2020 16.72 16.83 15.82 16.62 48,596 -0.06(-0.37%)
May 26, 2020 16.28 16.68 16.21 16.68 65,650 +0.70(+4.38%)
May 22, 2020 15.41 16.20 15.32 15.98 101,311 +0.52(+3.34%)
May 21, 2020 15.41 15.69 15.37 15.46 11,918 +0.05(+0.34%)
May 20, 2020 15.12 15.68 14.98 15.41 12,372 +0.21(+1.41%)
May 19, 2020 15.10 15.32 14.97 15.19 131,147 +0.09(+0.58%)
May 18, 2020 15.19 15.32 14.88 15.11 20,413 +0.18(+1.20%)
May 15, 2020 15.18 15.21 14.82 14.93 9,137 -0.04(-0.23%)
May 14, 2020 14.43 15.07 14.15 14.96 10,453 +0.03(+0.18%)
May 13, 2020 14.59 15.16 14.05 14.94 79,131 +0.20(+1.37%)
May 12, 2020 14.57 15.75 14.39 14.73 30,219 +0.29(+2.00%)
May 11, 2020 14.48 14.48 13.96 14.45 27,437 -0.30(-2.02%)
May 08, 2020 15.27 15.27 14.45 14.74 16,675 -0.81(-5.18%)
May 07, 2020 15.50 16.07 15.08 15.55 28,350 -0.39(-2.42%)
May 06, 2020 14.88 15.93 14.66 15.93 71,662 +0.82(+5.45%)
May 05, 2020 14.78 15.31 14.43 15.11 34,074 +0.58(+4.01%)
May 04, 2020 15.09 15.09 14.31 14.53 20,170 -0.35(-2.38%)
May 01, 2020 15.61 15.67 14.24 14.88 25,356 -1.04(-6.51%)
Apr 30, 2020 15.24 16.32 15.24 15.92 14,538 -0.05(-0.32%)
Apr 29, 2020 15.21 16.80 15.21 15.97 36,119 +0.21(+1.34%)
Apr 28, 2020 15.50 16.24 15.23 15.76 34,034 +0.24(+1.52%)
Apr 27, 2020 15.06 15.91 15.06 15.52 80,891 +0.46(+3.08%)
Apr 24, 2020 15.11 15.32 14.92 15.06 50,484 -0.26(-1.71%)
Apr 23, 2020 14.90 15.56 14.90 15.32 35,847 +0.00(+0.00%)
Apr 22, 2020 13.48 15.54 13.48 15.32 81,694 +1.63(+11.93%)
Apr 21, 2020 13.47 13.69 12.48 13.69 39,192 -0.23(-1.66%)
Apr 20, 2020 13.95 14.23 13.45 13.92 21,677 -0.39(-2.75%)
Apr 17, 2020 14.24 14.44 13.99 14.31 18,046 +0.36(+2.57%)
Apr 16, 2020 14.10 14.10 13.57 13.96 30,842 -0.53(-3.69%)
Apr 15, 2020 14.47 14.95 13.92 14.49 40,869 -0.90(-5.86%)
Apr 14, 2020 14.32 15.53 14.32 15.39 44,549 +0.83(+5.71%)
Apr 13, 2020 14.66 14.69 13.72 14.56 89,821 +0.24(+1.65%)
Apr 09, 2020 13.80 15.10 13.31 14.32 122,213 +1.37(+10.54%)
Apr 08, 2020 11.03 13.14 11.03 12.96 203,751 +4.64(+55.79%)
Apr 07, 2020 7.258 8.860 7.258 8.317 93,880 +1.64(+24.51%)
Apr 06, 2020 5.297 7.267 5.253 6.680 118,822 +1.95(+41.30%)
Apr 03, 2020 6.129 6.190 4.640 4.728 69,101 -1.29(-21.40%)
Apr 02, 2020 7.206 7.923 5.472 6.015 70,357 -0.62(-9.37%)
Apr 01, 2020 7.705 7.705 6.295 6.636 56,319 -1.76(-20.96%)
Mar 31, 2020 8.317 9.149 7.004 8.396 107,059 +0.40(+5.04%)
Mar 30, 2020 8.326 9.018 6.566 7.993 121,911 -0.87(-9.78%)
Mar 27, 2020 7.967 8.996 7.030 8.860 138,774 +1.61(+22.22%)
Mar 26, 2020 4.343 8.668 4.343 7.249 317,021 +3.48(+92.11%)
Mar 25, 2020 3.940 4.763 3.388 3.773 155,229 +0.58(+18.08%)
Mar 24, 2020 5.166 5.253 3.099 3.196 320,247 -3.81(-54.38%)
Mar 23, 2020 10.30 10.51 6.575 7.004 137,286 -4.48(-39.02%)
Mar 20, 2020 11.69 13.71 11.37 11.49 50,141 +0.11(+0.92%)
Mar 19, 2020 5.910 12.25 5.691 11.38 123,350 +5.52(+94.32%)
Mar 18, 2020 9.482 9.972 4.089 5.857 115,145 -4.13(-41.35%)
Mar 17, 2020 14.04 14.66 9.955 9.986 50,342 -4.42(-30.66%)
Mar 16, 2020 15.76 16.09 14.38 14.40 15,044 -1.94(-11.89%)
Mar 13, 2020 17.86 18.42 15.47 16.35 33,009 -1.18(-6.74%)
Mar 12, 2020 17.69 19.31 15.24 17.53 37,077 -2.42(-12.12%)
Mar 11, 2020 20.71 20.71 19.38 19.94 16,126 -0.98(-4.67%)
Mar 10, 2020 20.27 21.61 20.27 20.92 23,838 +0.83(+4.12%)
Mar 09, 2020 21.43 21.69 19.74 20.09 31,952 -1.81(-8.27%)
Mar 06, 2020 21.92 22.00 21.70 21.91 7,081 -0.18(-0.79%)
Mar 05, 2020 22.07 22.19 21.91 22.08 7,166 -0.12(-0.55%)
Mar 04, 2020 22.21 22.22 22.01 22.20 2,516 +0.32(+1.48%)
Mar 03, 2020 21.98 22.10 21.88 21.88 16,840 -0.02(-0.08%)
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.