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 (%)
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%)
Mar 02, 2020 20.58 22.02 20.57 21.90 33,304 -0.09(-0.40%)
Feb 28, 2020 21.56 22.01 21.48 21.98 19,074 -0.07(-0.32%)
Feb 27, 2020 21.98 22.07 21.72 22.05 24,347 -0.01(-0.04%)
Feb 26, 2020 21.89 22.16 21.89 22.06 16,184 +0.11(+0.48%)
Feb 25, 2020 22.23 22.23 21.77 21.96 29,792 -0.31(-1.38%)
Feb 24, 2020 22.15 22.26 22.07 22.26 7,405 +0.11(+0.51%)
Feb 21, 2020 22.13 22.26 22.07 22.15 7,538 +0.00(+0.00%)
Feb 20, 2020 22.18 22.24 22.11 22.15 5,632 -0.09(-0.39%)
Feb 19, 2020 22.26 22.26 22.21 22.24 4,855 -0.02(-0.11%)
Feb 18, 2020 22.21 22.27 22.21 22.26 6,808 +0.13(+0.58%)
Feb 14, 2020 22.21 22.30 22.13 22.13 6,738 -0.11(-0.47%)
Feb 13, 2020 22.18 22.30 22.15 22.24 7,504 -0.04(-0.20%)
Feb 12, 2020 22.38 22.43 22.26 22.28 5,392 -0.25(-1.09%)
Feb 11, 2020 22.33 22.54 22.25 22.53 3,279 +0.22(+0.98%)
Feb 10, 2020 22.26 22.38 22.26 22.31 2,624 -0.11(-0.49%)
Feb 07, 2020 22.33 22.46 22.25 22.42 11,536 -0.01(-0.06%)
Feb 06, 2020 22.32 22.58 22.32 22.43 1,731 -0.03(-0.14%)
Feb 05, 2020 22.27 22.49 22.27 22.46 2,342 +0.19(+0.87%)
Feb 04, 2020 22.18 22.33 22.18 22.27 6,261 +0.11(+0.49%)
Feb 03, 2020 22.19 22.26 22.16 22.16 9,582 -0.07(-0.31%)
Jan 31, 2020 22.20 22.23 22.13 22.23 2,512 +0.11(+0.51%)
Jan 30, 2020 22.15 22.21 22.09 22.12 3,646 -0.01(-0.06%)
Jan 29, 2020 22.12 22.15 22.11 22.13 21,348 -0.01(-0.02%)
Jan 28, 2020 22.23 22.23 22.13 22.13 6,358 -0.10(-0.45%)
Jan 27, 2020 22.24 22.24 22.23 22.23 462 -0.01(-0.06%)
Jan 24, 2020 22.23 22.25 22.22 22.25 2,170 +0.02(+0.08%)
Jan 23, 2020 22.27 22.29 22.23 22.23 6,368 -0.06(-0.26%)
Jan 22, 2020 22.25 22.30 22.25 22.29 4,713 +0.07(+0.30%)
Jan 21, 2020 22.24 22.30 22.22 22.22 6,266 -0.05(-0.22%)
Jan 17, 2020 22.28 22.28 22.22 22.27 5,139 +0.02(+0.11%)
Jan 16, 2020 22.19 22.24 22.15 22.24 4,152 +0.12(+0.54%)
Jan 15, 2020 22.24 22.24 22.09 22.12 7,300 +0.04(+0.19%)
Jan 14, 2020 22.14 22.31 22.08 22.08 2,061 -0.06(-0.27%)
Jan 13, 2020 22.05 22.14 22.05 22.14 9,992 +0.10(+0.44%)
Jan 10, 2020 21.97 22.08 21.97 22.05 7,881 +0.02(+0.08%)
Jan 09, 2020 22.00 22.10 21.97 22.03 8,093 +0.05(+0.24%)
Jan 08, 2020 22.04 22.06 21.98 21.98 14,568 -0.07(-0.32%)
Jan 07, 2020 22.06 22.08 22.00 22.05 6,007 +0.08(+0.37%)
Jan 06, 2020 22.13 22.13 21.96 21.97 9,620 -0.11(-0.50%)
Jan 03, 2020 22.04 22.09 21.94 22.08 12,107 +0.06(+0.26%)
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.