Indicators

New York Mtge Trust (NQ: NYMT )

5.820 -0.090 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.947	4.987	4.822	4.946	50,463	-0.00(-0.03%)
May 27, 2010	4.908	5.000	4.822	4.947	15,918	+0.11(+2.32%)
May 26, 2010	4.829	4.934	4.829	4.835	50,274	+0.02(+0.41%)
May 25, 2010	4.796	4.815	4.683	4.815	35,290	-0.04(-0.82%)
May 24, 2010	4.815	4.947	4.815	4.855	17,629	+0.02(+0.41%)
May 21, 2010	4.657	4.974	4.624	4.835	80,584	+0.09(+1.95%)
May 20, 2010	4.736	4.822	4.723	4.743	81,851	-0.18(-3.62%)
May 19, 2010	5.033	5.033	4.921	4.921	94,619	-0.11(-2.23%)
May 18, 2010	5.086	5.086	5.033	5.033	28,137	-0.02(-0.33%)
May 17, 2010	5.113	5.113	5.020	5.050	39,631	-0.03(-0.56%)
May 14, 2010	5.086	5.099	5.053	5.078	32,511	-0.00(-0.01%)
May 13, 2010	5.080	5.119	5.027	5.079	57,718	+0.03(+0.51%)
May 12, 2010	5.066	5.080	5.000	5.053	59,625	+0.03(+0.66%)
May 11, 2010	5.020	5.053	4.954	5.020	87,525	+0.06(+1.20%)
May 10, 2010	4.955	5.020	4.851	4.961	131,000	+0.17(+3.59%)
May 07, 2010	4.901	5.020	4.657	4.789	151,876	-0.02(-0.41%)
May 06, 2010	5.053	5.086	2.735	4.809	312,258	-0.26(-5.21%)
May 05, 2010	5.053	5.086	5.013	5.073	107,380	-0.01(-0.13%)
May 04, 2010	5.060	5.119	5.033	5.080	90,471	+0.01(+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.