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 (%)
Oct 31, 2017 17.95 17.96 17.88 17.96 8,340 -0.01(-0.04%)
Oct 30, 2017 17.97 17.97 17.83 17.97 5,929 +0.01(+0.04%)
Oct 27, 2017 17.94 17.97 17.94 17.96 1,149 +0.02(+0.12%)
Oct 26, 2017 17.94 17.96 17.88 17.94 9,696 +0.00(+0.01%)
Oct 25, 2017 17.93 17.99 17.92 17.94 13,332 -0.02(-0.11%)
Oct 24, 2017 17.90 17.96 17.90 17.96 5,502 -0.01(-0.06%)
Oct 23, 2017 18.06 18.06 17.97 17.97 2,915 +0.06(+0.36%)
Oct 20, 2017 18.10 18.10 17.91 17.91 6,992 -0.06(-0.36%)
Oct 19, 2017 18.14 18.14 17.97 17.97 5,101 -0.20(-1.11%)
Oct 18, 2017 18.13 18.17 18.13 18.17 289 +0.12(+0.65%)
Oct 17, 2017 18.05 18.11 18.05 18.05 6,931 -0.04(-0.21%)
Oct 16, 2017 18.22 18.22 17.92 18.09 9,549 -0.09(-0.47%)
Oct 13, 2017 18.06 18.19 18.02 18.18 8,377 +0.12(+0.68%)
Oct 12, 2017 18.08 18.08 17.92 18.06 9,311 -0.11(-0.63%)
Oct 11, 2017 18.08 18.17 17.91 18.17 6,030 +0.00(+0.00%)
Oct 10, 2017 18.19 18.19 18.08 18.17 11,787 +0.01(+0.04%)
Oct 09, 2017 18.11 18.22 17.93 18.16 9,244 +0.19(+1.08%)
Oct 06, 2017 17.85 18.01 17.83 17.97 16,616 +0.03(+0.19%)
Oct 05, 2017 17.93 17.96 17.63 17.94 13,302 -0.03(-0.15%)
Oct 04, 2017 17.96 17.96 17.87 17.96 11,082 -0.02(-0.14%)
Oct 03, 2017 17.96 17.99 17.96 17.99 1,471 -0.03(-0.14%)
Oct 02, 2017 17.97 18.01 17.94 18.01 7,142 +0.00(+0.00%)
Sep 29, 2017 17.96 18.08 17.96 18.01 5,086 -0.10(-0.55%)
Sep 28, 2017 17.97 18.11 17.88 18.11 5,940 +0.25(+1.42%)
Sep 27, 2017 17.84 17.87 17.84 17.86 4,327 -0.01(-0.08%)
Sep 26, 2017 17.84 17.87 17.84 17.87 919 +0.00(+0.00%)
Sep 25, 2017 17.73 17.87 17.73 17.87 8,104 +0.08(+0.44%)
Sep 22, 2017 17.64 17.80 17.63 17.80 8,217 -0.01(-0.08%)
Sep 21, 2017 17.65 17.87 17.65 17.81 2,077 +0.14(+0.78%)
Sep 20, 2017 17.73 17.84 17.67 17.67 10,458 -0.02(-0.14%)
Sep 19, 2017 17.70 17.70 17.64 17.70 7,755 +0.01(+0.08%)
Sep 18, 2017 17.65 17.80 17.65 17.68 7,888 +0.06(+0.32%)
Sep 15, 2017 17.63 17.65 17.57 17.63 3,581 +0.08(+0.47%)
Sep 14, 2017 17.63 17.65 17.54 17.54 7,406 -0.15(-0.87%)
Sep 13, 2017 17.45 17.70 17.45 17.70 3,985 +0.10(+0.54%)
Sep 12, 2017 17.63 17.63 17.56 17.60 8,813 -0.02(-0.14%)
Sep 11, 2017 17.56 17.66 17.56 17.63 7,304 -0.02(-0.12%)
Sep 07, 2017 17.65 17.65 17.65 113 +0.02(+0.12%)
Sep 06, 2017 17.79 17.79 17.50 17.63 5,620 +0.05(+0.28%)
Sep 05, 2017 17.63 17.63 17.51 17.58 10,410 -0.06(-0.32%)
Sep 01, 2017 17.68 17.68 17.63 2,321 -0.05(-0.28%)
Aug 31, 2017 17.71 17.87 17.66 17.68 8,474 -0.05(-0.28%)
Aug 30, 2017 17.67 17.73 17.67 17.73 7,905 +0.08(+0.44%)
Aug 29, 2017 17.63 17.76 17.63 17.65 1,914 +0.00(+0.00%)
Aug 28, 2017 17.72 17.76 17.65 17.65 2,615 -0.11(-0.60%)
Aug 25, 2017 17.67 17.76 17.59 17.76 2,618 -0.03(-0.15%)
Aug 24, 2017 17.61 17.85 17.58 17.79 5,362 +0.17(+0.99%)
Aug 23, 2017 17.61 17.63 17.47 17.61 8,410 -0.00(-0.00%)
Aug 22, 2017 17.61 17.65 17.61 17.61 2,531 -0.01(-0.08%)
Aug 21, 2017 17.51 17.63 17.51 17.63 4,623 -0.02(-0.12%)
Aug 18, 2017 17.47 17.78 17.47 17.65 2,795 -0.09(-0.52%)
Aug 17, 2017 17.77 17.77 17.62 17.74 4,361 +0.15(+0.84%)
Aug 16, 2017 17.56 17.63 17.56 17.59 10,738 +0.02(+0.12%)
Aug 15, 2017 17.57 17.63 17.57 17.57 4,937 -0.08(-0.47%)
Aug 14, 2017 17.77 17.77 17.56 17.65 11,918 -0.22(-1.23%)
Aug 11, 2017 17.53 18.11 17.53 17.87 6,240 +0.32(+1.85%)
Aug 10, 2017 17.57 17.59 17.48 17.55 15,783 -0.01(-0.03%)
Aug 09, 2017 17.68 17.69 17.52 17.55 9,061 -0.20(-1.14%)
Aug 08, 2017 17.63 18.07 17.63 17.76 13,469 +0.09(+0.53%)
Aug 07, 2017 17.71 18.15 17.66 17.66 7,921 +0.03(+0.16%)
Aug 04, 2017 17.56 18.33 17.56 17.63 9,709 +0.08(+0.44%)
Aug 03, 2017 17.57 17.57 17.51 17.56 3,171 +0.08(+0.46%)
Aug 02, 2017 17.49 17.50 17.47 17.47 8,044 -0.06(-0.35%)
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.