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 (%)
Dec 31, 2013 10.30 10.57 10.57 10.57 135,427 +0.26(+2.50%)
Dec 30, 2013 10.38 10.53 10.31 10.31 82,797 -0.07(-0.66%)
Dec 27, 2013 10.56 10.56 10.30 10.38 112,353 -0.09(-0.84%)
Dec 26, 2013 10.52 10.60 10.40 10.47 78,129 -0.15(-1.45%)
Dec 24, 2013 10.65 10.65 10.55 10.62 29,069 +0.05(+0.44%)
Dec 23, 2013 10.44 10.62 10.34 10.57 60,126 +0.08(+0.79%)
Dec 20, 2013 10.83 10.83 10.42 10.49 39,017 -0.08(-0.74%)
Dec 19, 2013 10.57 10.79 10.57 10.57 46,176 +0.00(+0.00%)
Dec 18, 2013 10.52 10.57 10.52 10.57 72,771 +0.01(+0.05%)
Dec 17, 2013 10.60 10.66 10.52 10.56 20,847 -0.04(-0.34%)
Dec 16, 2013 10.59 10.65 10.47 10.60 96,628 +0.05(+0.44%)
Dec 13, 2013 10.61 10.61 10.44 10.55 26,532 +0.11(+1.03%)
Dec 12, 2013 10.65 10.65 10.39 10.44 32,730 -0.25(-2.35%)
Dec 11, 2013 10.51 10.72 10.51 10.70 485,043 +0.10(+0.92%)
Dec 10, 2013 10.62 10.70 10.47 10.60 35,282 +0.08(+0.73%)
Dec 09, 2013 10.42 10.55 10.40 10.52 28,825 +0.00(+0.00%)
Dec 06, 2013 10.51 10.69 10.51 10.52 0 +0.05(+0.49%)
Dec 05, 2013 10.59 10.72 10.41 10.47 0 -0.10(-0.97%)
Dec 04, 2013 10.74 10.78 10.40 10.57 0 -0.18(-1.67%)
Dec 03, 2013 10.78 10.88 10.72 10.75 0 -0.03(-0.24%)
Dec 02, 2013 10.68 10.78 10.68 10.78 0 +0.00(+0.00%)
Nov 29, 2013 10.68 10.78 10.63 10.78 0 +0.10(+0.91%)
Nov 27, 2013 10.68 10.87 10.68 10.68 0 +0.01(+0.05%)
Nov 26, 2013 10.75 10.75 10.50 10.68 0 -0.04(-0.38%)
Nov 25, 2013 10.75 10.75 10.55 10.72 0 +0.13(+1.26%)
Nov 22, 2013 10.92 10.92 10.45 10.58 0 -0.33(-3.06%)
Nov 21, 2013 10.88 10.92 10.70 10.92 0 +0.09(+0.81%)
Nov 20, 2013 10.91 10.95 10.43 10.83 0 -0.13(-1.17%)
Nov 19, 2013 11.09 11.11 10.86 10.96 0 +0.17(+1.62%)
Nov 18, 2013 10.86 11.00 10.68 10.78 0 -0.06(-0.55%)
Nov 15, 2013 10.54 10.84 10.49 10.84 0 +0.37(+3.56%)
Nov 14, 2013 10.47 10.51 10.42 10.47 0 +0.01(+0.10%)
Nov 12, 2013 10.45 10.63 10.42 10.46 0 -0.07(-0.68%)
Nov 11, 2013 10.45 10.53 10.45 10.53 0 +0.03(+0.29%)
Nov 08, 2013 10.53 10.53 10.43 10.50 0 -0.03(-0.29%)
Nov 07, 2013 10.56 10.56 10.53 10.53 0 -0.03(-0.29%)
Nov 06, 2013 10.55 10.61 10.50 10.56 0 +0.05(+0.44%)
Nov 05, 2013 10.49 10.56 10.49 10.52 0 +0.03(+0.24%)
Nov 04, 2013 10.51 10.52 10.41 10.49 0 -0.03(-0.24%)
Nov 01, 2013 10.55 10.55 10.51 10.52 0 -0.04(-0.34%)
Oct 31, 2013 10.47 10.56 10.47 10.55 0 +0.03(+0.29%)
Oct 30, 2013 10.52 10.52 10.51 10.52 0 +0.04(+0.34%)
Oct 29, 2013 10.57 10.57 10.49 10.49 0 -0.13(-1.26%)
Oct 28, 2013 10.55 10.64 10.47 10.62 0 +0.06(+0.53%)
Oct 25, 2013 10.55 10.57 10.52 10.56 0 +0.03(+0.24%)
Oct 24, 2013 10.48 10.58 10.48 10.54 0 -0.01(-0.05%)
Oct 23, 2013 10.52 10.54 10.36 10.54 0 +0.03(+0.29%)
Oct 22, 2013 10.44 10.67 10.42 10.51 0 +0.02(+0.15%)
Oct 21, 2013 10.56 10.60 10.48 10.50 0 -0.04(-0.39%)
Oct 18, 2013 10.54 10.54 10.46 10.54 19,483 +0.04(+0.40%)
Oct 17, 2013 10.18 10.51 10.18 10.50 0 +0.15(+1.48%)
Oct 16, 2013 10.45 10.47 10.27 10.34 0 -0.03(-0.25%)
Oct 15, 2013 10.21 10.39 10.17 10.37 0 +0.18(+1.76%)
Oct 14, 2013 10.31 10.31 10.16 10.19 0 -0.10(-1.00%)
Oct 11, 2013 10.28 10.44 10.28 10.29 0 -0.08(-0.74%)
Oct 10, 2013 10.39 10.57 10.28 10.37 0 -0.08(-0.79%)
Oct 09, 2013 10.55 10.58 10.30 10.45 0 -0.10(-0.93%)
Oct 08, 2013 10.71 10.71 10.43 10.55 0 +0.07(+0.64%)
Oct 07, 2013 10.76 10.82 10.48 10.48 0 -0.27(-2.53%)
Oct 04, 2013 10.78 10.78 10.75 10.75 0 -0.10(-0.94%)
Oct 03, 2013 10.65 10.95 10.65 10.85 0 +0.15(+1.43%)
Oct 02, 2013 10.62 10.72 10.62 10.70 0 +0.11(+1.07%)
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.