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 29, 2019 21.17 21.17 21.13 21.13 473 -0.06(-0.28%)
Nov 27, 2019 21.15 21.21 21.14 21.19 3,790 +0.06(+0.28%)
Nov 26, 2019 21.25 21.25 21.11 21.13 11,029 +0.01(+0.04%)
Nov 25, 2019 21.15 21.30 21.07 21.12 20,743 -0.08(-0.36%)
Nov 22, 2019 21.27 21.38 21.19 21.20 11,254 -0.03(-0.16%)
Nov 21, 2019 21.23 21.49 21.22 21.23 4,229 -0.19(-0.91%)
Nov 20, 2019 21.34 21.43 21.23 21.42 9,664 +0.20(+0.95%)
Nov 19, 2019 21.34 21.37 21.22 21.22 1,999 -0.01(-0.06%)
Nov 18, 2019 21.41 21.41 21.20 21.23 9,399 +0.02(+0.08%)
Nov 15, 2019 21.23 21.23 21.20 21.22 3,672 +0.02(+0.09%)
Nov 14, 2019 21.13 21.27 21.13 21.20 5,842 +0.04(+0.17%)
Nov 13, 2019 21.16 21.16 21.13 21.16 19,479 +0.02(+0.08%)
Nov 12, 2019 21.13 21.20 21.13 21.15 7,047 -0.06(-0.26%)
Nov 11, 2019 21.25 21.25 21.17 21.20 3,242 +0.01(+0.06%)
Nov 08, 2019 21.26 21.26 21.15 21.19 10,306 -0.02(-0.07%)
Nov 07, 2019 21.15 21.23 21.15 21.20 10,885 -0.01(-0.05%)
Nov 06, 2019 21.23 21.23 21.20 21.21 6,497 -0.02(-0.11%)
Nov 05, 2019 21.21 21.31 21.21 21.24 2,447 +0.06(+0.27%)
Nov 04, 2019 21.20 21.28 21.18 21.18 8,909 -0.03(-0.12%)
Nov 01, 2019 21.60 21.60 21.20 21.20 3,553 -0.14(-0.63%)
Oct 31, 2019 21.28 21.34 21.20 21.34 3,276 +0.07(+0.32%)
Oct 30, 2019 21.16 21.27 21.16 21.27 2,372 -0.02(-0.10%)
Oct 29, 2019 21.29 21.29 21.29 21.29 390 +0.09(+0.42%)
Oct 28, 2019 21.15 21.36 21.15 21.20 2,150 -0.03(-0.12%)
Oct 25, 2019 21.20 21.23 21.19 21.23 5,804 -0.07(-0.32%)
Oct 24, 2019 21.55 21.55 21.29 21.30 22,360 -0.21(-0.98%)
Oct 23, 2019 21.49 21.53 21.47 21.51 2,281 -0.05(-0.26%)
Oct 22, 2019 21.54 21.62 21.47 21.56 5,357 +0.05(+0.22%)
Oct 21, 2019 21.62 21.62 21.43 21.52 9,627 -0.10(-0.47%)
Oct 18, 2019 21.20 21.62 21.20 21.62 24,641 +0.42(+1.99%)
Oct 17, 2019 21.13 21.27 21.13 21.20 23,034 +0.06(+0.30%)
Oct 16, 2019 21.11 21.15 21.10 21.13 7,061 +0.02(+0.10%)
Oct 15, 2019 21.27 21.33 21.10 21.11 9,446 -0.01(-0.06%)
Oct 14, 2019 21.17 21.17 21.06 21.12 10,170 -0.02(-0.10%)
Oct 11, 2019 21.07 21.17 21.07 21.15 8,411 +0.05(+0.25%)
Oct 10, 2019 21.15 21.18 21.04 21.09 5,633 -0.09(-0.41%)
Oct 09, 2019 20.98 21.18 20.98 21.18 6,829 +0.19(+0.88%)
Oct 08, 2019 21.06 21.06 20.96 20.99 7,269 -0.11(-0.52%)
Oct 07, 2019 21.04 21.19 21.04 21.10 10,460 +0.03(+0.15%)
Oct 04, 2019 21.09 21.11 20.94 21.07 16,229 -0.04(-0.19%)
Oct 03, 2019 21.00 21.13 21.00 21.11 3,321 +0.17(+0.81%)
Oct 02, 2019 20.98 21.04 20.82 20.94 17,972 -0.20(-0.96%)
Oct 01, 2019 21.09 21.34 21.08 21.15 11,190 +0.03(+0.16%)
Sep 30, 2019 21.23 21.41 21.09 21.11 11,235 +0.06(+0.31%)
Sep 27, 2019 20.97 21.06 20.97 21.05 3,381 -0.05(-0.25%)
Sep 26, 2019 21.03 21.10 21.00 21.10 10,216 +0.10(+0.49%)
Sep 25, 2019 21.02 21.03 20.91 20.99 5,726 -0.00(-0.02%)
Sep 24, 2019 21.02 21.03 20.90 21.00 11,210 +0.10(+0.48%)
Sep 23, 2019 20.83 21.03 20.77 20.90 11,045 +0.06(+0.29%)
Sep 20, 2019 20.82 20.87 20.75 20.84 11,231 +0.05(+0.22%)
Sep 19, 2019 20.79 20.87 20.75 20.79 7,534 -0.06(-0.29%)
Sep 18, 2019 20.80 20.87 20.66 20.85 8,320 +0.11(+0.53%)
Sep 17, 2019 20.87 20.87 20.74 20.74 6,062 +0.04(+0.20%)
Sep 16, 2019 20.76 20.76 20.69 20.70 3,381 +0.01(+0.04%)
Sep 13, 2019 20.68 20.75 20.68 20.69 6,038 +0.02(+0.08%)
Sep 12, 2019 20.65 20.75 20.65 20.68 11,497 -0.02(-0.12%)
Sep 11, 2019 20.74 20.75 20.70 20.70 2,364 -0.04(-0.20%)
Sep 10, 2019 20.67 20.74 20.67 20.74 5,021 -0.01(-0.04%)
Sep 09, 2019 20.66 20.75 20.61 20.75 28,979 +0.09(+0.44%)
Sep 06, 2019 20.58 20.70 20.58 20.66 1,690 -0.02(-0.12%)
Sep 05, 2019 20.60 20.69 20.48 20.68 9,337 +0.04(+0.18%)
Sep 04, 2019 20.54 20.69 20.30 20.65 7,498 +0.08(+0.38%)
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.