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, 2014 13.88 14.05 14.05 14.05 23,322 +0.19(+1.40%)
Dec 30, 2014 13.80 13.86 13.80 13.86 4,831 +0.03(+0.25%)
Dec 29, 2014 13.91 13.91 13.72 13.82 14,681 +0.07(+0.52%)
Dec 26, 2014 13.72 13.78 13.72 13.75 18,496 +0.00(+0.00%)
Dec 24, 2014 13.69 13.75 13.75 13.75 14,847 +0.03(+0.24%)
Dec 23, 2014 13.66 13.72 13.64 13.72 15,067 +0.00(+0.00%)
Dec 22, 2014 13.61 13.72 13.58 13.72 10,249 +0.08(+0.61%)
Dec 19, 2014 13.56 13.64 13.56 13.64 21,413 +0.08(+0.59%)
Dec 18, 2014 13.59 13.60 13.37 13.56 44,332 -0.03(-0.25%)
Dec 17, 2014 13.38 13.60 13.38 13.59 23,612 +0.12(+0.91%)
Dec 16, 2014 13.60 13.60 13.41 13.47 18,158 -0.01(-0.04%)
Dec 15, 2014 13.43 13.48 13.42 13.47 8,004 -0.00(-0.00%)
Dec 12, 2014 13.53 13.54 13.42 13.47 15,274 -0.04(-0.33%)
Dec 11, 2014 13.48 13.56 13.41 13.52 49,253 +0.03(+0.21%)
Dec 10, 2014 13.49 13.52 13.42 13.49 257,058 -0.02(-0.13%)
Dec 09, 2014 13.50 13.56 13.46 13.51 11,691 -0.05(-0.37%)
Dec 08, 2014 13.51 13.75 13.37 13.56 3,935 +0.03(+0.21%)
Dec 05, 2014 13.57 13.57 13.44 13.53 5,369 -0.11(-0.78%)
Dec 04, 2014 13.53 13.73 13.53 13.63 5,804 +0.11(+0.83%)
Dec 03, 2014 13.53 13.63 13.39 13.52 14,670 -0.08(-0.62%)
Dec 02, 2014 13.63 13.72 13.51 13.61 13,498 +0.06(+0.41%)
Dec 01, 2014 13.52 13.55 13.42 13.55 7,217 +0.03(+0.21%)
Nov 28, 2014 13.49 13.55 13.36 13.52 15,786 +0.11(+0.82%)
Nov 26, 2014 13.46 13.41 13.41 13.41 8,944 +0.01(+0.05%)
Nov 25, 2014 13.39 13.46 13.31 13.41 31,101 +0.04(+0.29%)
Nov 24, 2014 13.30 13.37 13.29 13.37 20,099 +0.07(+0.55%)
Nov 21, 2014 13.26 13.33 13.25 13.29 19,342 -0.02(-0.17%)
Nov 20, 2014 13.34 13.34 13.25 13.32 12,874 +0.03(+0.21%)
Nov 19, 2014 13.39 13.39 13.25 13.29 63,425 -0.03(-0.21%)
Nov 18, 2014 13.41 13.46 13.21 13.32 78,795 -0.15(-1.08%)
Nov 17, 2014 13.46 13.46 13.40 13.46 7,378 +0.01(+0.04%)
Nov 14, 2014 13.55 13.55 13.38 13.46 15,607 -0.04(-0.33%)
Nov 13, 2014 13.46 13.57 13.46 13.50 20,717 -0.07(-0.54%)
Nov 12, 2014 13.53 13.57 13.53 13.57 715 +0.08(+0.58%)
Nov 11, 2014 13.53 13.56 13.46 13.49 15,070 -0.02(-0.17%)
Nov 10, 2014 13.46 13.58 13.46 13.52 4,248 -0.01(-0.08%)
Nov 07, 2014 13.53 13.53 13.50 13.53 17,261 +0.05(+0.37%)
Nov 06, 2014 13.53 13.56 13.45 13.48 6,994 -0.06(-0.41%)
Nov 05, 2014 13.52 13.61 13.52 13.53 4,895 -0.07(-0.53%)
Nov 04, 2014 13.63 13.63 13.61 13.61 2,790 -0.03(-0.21%)
Nov 03, 2014 13.57 13.63 13.57 13.63 1,296 -0.03(-0.25%)
Oct 31, 2014 13.58 13.76 13.52 13.67 50,472 -0.02(-0.12%)
Oct 30, 2014 13.41 13.70 13.41 13.69 99,437 +0.27(+2.00%)
Oct 29, 2014 13.57 13.57 13.32 13.42 14,696 -0.09(-0.66%)
Oct 28, 2014 13.36 13.57 13.32 13.51 18,066 +0.10(+0.75%)
Oct 27, 2014 13.42 13.41 13.31 13.41 46,249 +0.00(+0.00%)
Oct 24, 2014 13.38 13.41 13.35 13.41 14,852 +0.02(+0.17%)
Oct 23, 2014 13.42 13.42 13.31 13.38 14,238 +0.03(+0.21%)
Oct 22, 2014 13.39 13.39 13.32 13.36 5,847 +0.01(+0.06%)
Oct 21, 2014 13.25 13.38 13.24 13.35 8,140 +0.08(+0.62%)
Oct 20, 2014 13.27 13.28 13.22 13.27 7,128 +0.01(+0.08%)
Oct 17, 2014 13.22 13.27 13.15 13.25 10,412 -0.01(-0.04%)
Oct 16, 2014 13.24 13.27 13.19 13.26 14,238 +0.02(+0.13%)
Oct 15, 2014 13.15 13.25 13.15 13.24 37,377 +0.02(+0.13%)
Oct 14, 2014 13.22 13.28 13.15 13.23 21,005 -0.05(-0.38%)
Oct 13, 2014 13.27 13.35 13.20 13.28 11,065 -0.06(-0.46%)
Oct 10, 2014 13.39 13.39 13.26 13.34 19,310 -0.01(-0.08%)
Oct 09, 2014 13.32 13.32 13.29 13.35 9,870 -0.01(-0.04%)
Oct 08, 2014 13.23 13.40 13.19 13.36 7,498 +0.00(+0.00%)
Oct 07, 2014 13.41 13.41 13.25 13.36 7,695 -0.03(-0.25%)
Oct 06, 2014 13.36 13.41 13.33 13.39 26,966 +0.01(+0.08%)
Oct 03, 2014 13.30 13.38 13.27 13.38 12,882 +0.00(+0.00%)
Oct 02, 2014 13.34 13.38 13.31 13.38 14,664 +0.03(+0.25%)
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.