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, 2015 11.27 11.36 11.36 11.36 151,566 +0.38(+3.46%)
Dec 30, 2015 11.20 11.34 10.89 10.98 97,153 -0.07(-0.67%)
Dec 29, 2015 11.72 11.94 11.06 11.06 86,756 -0.37(-3.24%)
Dec 28, 2015 11.51 11.58 11.43 11.43 34,186 -0.29(-2.48%)
Dec 24, 2015 11.80 11.72 11.72 11.72 21,775 -0.04(-0.31%)
Dec 23, 2015 11.54 11.81 11.53 11.75 14,263 +0.22(+1.94%)
Dec 22, 2015 11.52 11.53 11.39 11.53 11,831 +0.10(+0.85%)
Dec 21, 2015 11.88 11.88 11.15 11.43 58,454 -0.43(-3.63%)
Dec 18, 2015 11.58 12.00 11.58 11.86 21,983 +0.01(+0.10%)
Dec 17, 2015 11.75 12.01 11.75 11.85 36,441 +0.18(+1.56%)
Dec 16, 2015 11.34 11.73 11.34 11.67 65,556 +0.48(+4.28%)
Dec 15, 2015 10.55 11.31 10.46 11.19 26,256 +0.72(+6.83%)
Dec 14, 2015 11.23 11.23 10.40 10.47 122,973 -0.92(-8.04%)
Dec 11, 2015 11.65 11.70 11.21 11.39 31,063 -0.34(-2.89%)
Dec 10, 2015 11.71 11.82 11.71 11.73 21,767 -0.01(-0.05%)
Dec 09, 2015 12.04 12.04 11.55 11.74 62,938 -0.32(-2.62%)
Dec 08, 2015 12.35 12.43 12.00 12.05 27,928 -0.38(-3.07%)
Dec 07, 2015 12.52 12.56 11.92 12.43 24,860 -0.25(-2.01%)
Dec 04, 2015 12.49 12.72 12.49 12.69 13,634 -0.08(-0.62%)
Dec 03, 2015 12.67 12.77 12.64 12.77 4,472 +0.05(+0.39%)
Dec 02, 2015 12.77 12.78 12.72 12.72 2,598 -0.02(-0.15%)
Dec 01, 2015 12.71 12.74 12.60 12.74 5,511 +0.03(+0.24%)
Nov 30, 2015 12.60 12.71 12.51 12.71 7,786 +0.11(+0.87%)
Nov 27, 2015 12.53 12.60 12.48 12.60 7,486 -0.01(-0.05%)
Nov 25, 2015 12.55 12.60 12.60 12.60 11,382 +0.02(+0.14%)
Nov 24, 2015 12.51 12.63 12.51 12.58 11,508 -0.05(-0.38%)
Nov 23, 2015 12.77 12.78 12.63 12.63 9,932 -0.10(-0.81%)
Nov 20, 2015 12.49 12.81 12.49 12.74 40,398 +0.04(+0.33%)
Nov 19, 2015 12.79 12.83 12.47 12.69 42,394 -0.13(-1.04%)
Nov 18, 2015 12.85 12.85 12.80 12.83 8,998 -0.04(-0.28%)
Nov 17, 2015 12.86 12.89 12.82 12.86 8,954 +0.02(+0.14%)
Nov 16, 2015 12.86 12.88 12.73 12.85 21,277 -0.06(-0.44%)
Nov 13, 2015 12.98 12.98 12.87 12.90 7,492 -0.16(-1.23%)
Nov 12, 2015 13.13 13.17 13.04 13.06 14,183 -0.10(-0.74%)
Nov 11, 2015 13.01 13.42 13.01 13.16 20,749 +0.07(+0.56%)
Nov 10, 2015 13.17 13.17 13.03 13.09 9,211 -0.07(-0.55%)
Nov 09, 2015 13.08 13.21 13.06 13.16 11,305 -0.02(-0.14%)
Nov 06, 2015 13.30 13.30 13.16 13.18 9,096 -0.09(-0.65%)
Nov 05, 2015 13.26 13.26 13.26 13.26 290 +0.02(+0.14%)
Nov 04, 2015 13.27 13.27 13.18 13.25 9,307 -0.03(-0.23%)
Nov 03, 2015 13.09 13.32 13.09 13.28 14,434 +0.18(+1.39%)
Nov 02, 2015 13.21 13.38 12.97 13.09 28,336 -0.20(-1.50%)
Oct 30, 2015 13.24 13.32 13.12 13.29 18,695 +0.08(+0.60%)
Oct 29, 2015 13.34 13.40 13.08 13.21 24,977 -0.18(-1.36%)
Oct 28, 2015 13.30 13.41 13.30 13.40 13,200 +0.02(+0.18%)
Oct 27, 2015 13.31 13.37 13.28 13.37 2,570 +0.03(+0.23%)
Oct 26, 2015 13.40 13.42 13.29 13.34 3,137 -0.05(-0.41%)
Oct 23, 2015 13.42 13.43 13.31 13.40 9,617 +0.01(+0.05%)
Oct 22, 2015 13.37 13.39 13.34 13.39 1,923 +0.02(+0.15%)
Oct 21, 2015 13.40 13.40 13.30 13.37 5,856 -0.03(-0.24%)
Oct 20, 2015 13.42 13.42 13.25 13.40 4,188 -0.02(-0.13%)
Oct 19, 2015 13.37 13.45 13.08 13.42 8,909 -0.03(-0.23%)
Oct 16, 2015 13.31 13.45 13.31 13.45 5,325 +0.00(+0.00%)
Oct 15, 2015 13.43 13.45 13.32 13.45 15,465 +0.05(+0.41%)
Oct 14, 2015 13.41 13.41 13.29 13.40 11,970 +0.00(+0.00%)
Oct 13, 2015 13.43 13.44 13.37 13.40 3,150 +0.00(+0.00%)
Oct 12, 2015 13.43 13.45 13.37 13.40 10,249 -0.02(-0.18%)
Oct 09, 2015 13.45 13.45 13.42 13.42 7,225 -0.02(-0.18%)
Oct 08, 2015 13.47 13.49 13.29 13.45 6,514 -0.01(-0.09%)
Oct 07, 2015 13.48 13.49 13.30 13.46 14,980 -0.03(-0.20%)
Oct 06, 2015 13.39 13.55 13.29 13.48 10,157 +0.06(+0.42%)
Oct 05, 2015 13.42 13.43 13.26 13.43 14,228 +0.18(+1.33%)
Oct 02, 2015 13.28 13.32 13.09 13.25 14,748 -0.01(-0.09%)
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.