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

New York Mrtg 7.75 B (NQ: NYMTP )

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 (%)
Jan 31, 2018 17.84 17.84 17.64 17.68 14,589 -0.13(-0.72%)
Jan 30, 2018 17.81 17.88 17.81 17.81 8,299 -0.15(-0.82%)
Jan 29, 2018 17.88 18.03 17.77 17.95 11,751 +0.18(+1.03%)
Jan 26, 2018 17.78 18.19 17.77 17.77 5,449 -0.01(-0.04%)
Jan 25, 2018 17.79 17.79 17.78 17.78 4,718 -0.03(-0.16%)
Jan 24, 2018 17.82 17.82 17.79 17.81 12,118 -0.04(-0.25%)
Jan 23, 2018 18.10 18.10 17.83 17.85 26,598 -0.18(-0.98%)
Jan 22, 2018 18.25 18.25 18.03 18.03 3,677 -0.15(-0.80%)
Jan 19, 2018 18.20 18.25 18.16 18.17 3,299 +0.05(+0.25%)
Jan 18, 2018 18.01 18.33 18.01 18.13 6,785 -0.04(-0.21%)
Jan 17, 2018 18.30 18.30 18.04 18.17 2,501 -0.09(-0.49%)
Jan 16, 2018 18.50 18.50 18.25 18.26 5,088 -0.01(-0.07%)
Jan 12, 2018 18.27 18.27 18.27 0 -0.09(-0.49%)
Jan 11, 2018 18.35 18.42 18.35 18.36 2,709 +0.01(+0.04%)
Jan 10, 2018 18.49 18.49 18.31 18.35 1,883 +0.04(+0.24%)
Jan 09, 2018 18.31 18.32 18.31 18.31 2,352 -0.03(-0.16%)
Jan 08, 2018 18.32 18.45 18.27 18.34 14,454 +0.01(+0.06%)
Jan 05, 2018 18.32 18.36 18.31 18.32 3,238 -0.05(-0.28%)
Jan 04, 2018 18.29 18.38 18.29 18.38 1,410 +0.02(+0.11%)
Jan 03, 2018 18.39 18.39 18.29 18.36 4,582 +0.03(+0.14%)
Jan 02, 2018 18.47 18.33 18.33 8,611 -0.22(-1.17%)
Dec 29, 2017 18.55 18.55 18.55 0 -0.14(-0.76%)
Dec 28, 2017 18.28 18.69 18.28 18.69 25,729 +0.54(+2.97%)
Dec 27, 2017 18.06 18.20 18.06 18.15 6,739 +0.09(+0.52%)
Dec 26, 2017 18.07 18.08 18.04 18.06 4,348 +0.09(+0.48%)
Dec 22, 2017 18.05 18.11 17.97 17.97 9,044 -0.12(-0.64%)
Dec 21, 2017 18.01 18.08 18.01 18.08 3,695 +0.10(+0.56%)
Dec 20, 2017 17.98 18.04 17.97 17.98 5,040 -0.01(-0.04%)
Dec 19, 2017 17.97 18.03 17.92 17.99 11,627 -0.05(-0.28%)
Dec 18, 2017 17.97 18.04 17.97 18.04 20,172 +0.12(+0.64%)
Dec 15, 2017 17.93 17.97 17.89 17.93 6,481 -0.04(-0.20%)
Dec 14, 2017 17.96 17.96 17.92 17.96 8,188 +0.14(+0.77%)
Dec 13, 2017 17.93 17.96 17.76 17.83 4,618 -0.11(-0.60%)
Dec 12, 2017 17.87 17.93 17.70 17.93 10,275 +0.01(+0.08%)
Dec 11, 2017 17.92 17.92 17.80 17.92 9,929 +0.10(+0.55%)
Dec 08, 2017 17.86 17.86 17.82 17.82 1,355 +0.06(+0.33%)
Dec 07, 2017 17.79 17.80 17.68 17.76 3,939 +0.01(+0.05%)
Dec 06, 2017 17.85 17.75 17.75 17.75 3,938 +0.00(+0.00%)
Dec 05, 2017 17.68 17.85 17.68 17.75 5,731 +0.00(+0.00%)
Dec 04, 2017 17.75 17.69 17.75 5,498 +0.00(+0.02%)
Dec 01, 2017 17.81 17.81 17.65 17.75 16,837 +0.02(+0.11%)
Nov 30, 2017 17.89 17.90 17.73 17.73 9,737 -0.17(-0.94%)
Nov 29, 2017 17.89 17.90 17.83 17.90 1,343 -0.07(-0.38%)
Nov 28, 2017 17.90 17.90 17.80 17.97 5,627 +0.11(+0.60%)
Nov 27, 2017 17.91 17.97 17.84 17.86 2,079 -0.08(-0.44%)
Nov 24, 2017 17.96 17.97 17.85 17.94 834 +0.09(+0.52%)
Nov 22, 2017 17.88 17.88 17.77 17.85 5,372 -0.12(-0.68%)
Nov 21, 2017 17.86 17.97 17.86 17.97 6,846 +0.05(+0.27%)
Nov 20, 2017 17.87 17.96 17.87 17.92 4,245 +0.06(+0.33%)
Nov 17, 2017 17.86 17.93 17.80 17.86 6,623 +0.09(+0.49%)
Nov 16, 2017 17.89 17.93 17.78 17.78 7,998 -0.09(-0.48%)
Nov 15, 2017 17.87 17.87 17.69 17.86 10,673 -0.06(-0.36%)
Nov 14, 2017 17.97 17.97 17.75 17.93 13,169 +0.05(+0.29%)
Nov 13, 2017 17.93 17.93 17.87 17.87 2,761 +0.05(+0.27%)
Nov 10, 2017 17.96 17.96 17.75 17.83 5,470 -0.06(-0.34%)
Nov 09, 2017 17.86 17.89 17.86 17.89 556 -0.07(-0.38%)
Nov 08, 2017 17.83 17.96 17.83 17.96 2,650 +0.09(+0.52%)
Nov 07, 2017 17.79 17.93 17.79 17.86 6,036 -0.05(-0.28%)
Nov 06, 2017 17.96 17.96 17.91 17.91 6,022 -0.04(-0.24%)
Nov 03, 2017 17.80 17.96 17.69 17.96 7,139 +0.00(+0.00%)
Nov 02, 2017 17.93 17.96 17.79 17.96 9,227 +0.19(+1.05%)
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.