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 (%)
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%)
Nov 01, 2017 17.86 17.86 17.74 17.77 3,717 -0.19(-1.08%)
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%)
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.