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 30, 2016 16.09 16.09 16.09 0 +0.03(+0.21%)
Dec 29, 2016 16.13 16.14 15.77 16.06 7,209 -0.07(-0.46%)
Dec 28, 2016 16.13 16.13 15.77 16.13 3,447 +0.33(+2.08%)
Dec 27, 2016 15.83 15.83 15.50 15.80 20,875 +0.13(+0.85%)
Dec 23, 2016 15.67 15.67 15.67 0 +0.07(+0.43%)
Dec 22, 2016 15.60 15.60 15.38 15.60 7,995 +0.02(+0.11%)
Dec 21, 2016 15.41 15.59 15.34 15.59 4,781 +0.32(+2.11%)
Dec 20, 2016 15.32 15.32 15.26 15.27 20,386 -0.06(-0.38%)
Dec 19, 2016 15.31 15.34 15.24 15.32 6,225 +0.02(+0.12%)
Dec 16, 2016 15.26 15.31 15.19 15.31 5,454 +0.05(+0.36%)
Dec 15, 2016 15.30 15.30 15.24 15.25 2,084 +0.00(+0.03%)
Dec 14, 2016 15.25 15.25 15.16 15.25 2,959 -0.01(-0.05%)
Dec 13, 2016 15.25 15.30 15.14 15.25 4,707 +0.07(+0.44%)
Dec 12, 2016 15.33 15.33 15.16 15.19 5,605 +0.05(+0.31%)
Dec 09, 2016 15.33 15.35 15.13 15.14 21,267 -0.04(-0.26%)
Dec 08, 2016 15.12 15.32 15.12 15.18 13,404 -0.09(-0.61%)
Dec 07, 2016 15.31 15.31 15.17 15.27 4,542 +0.07(+0.48%)
Dec 06, 2016 15.25 15.27 15.09 15.20 15,097 -0.04(-0.26%)
Dec 05, 2016 15.22 15.27 15.21 15.24 4,036 -0.09(-0.61%)
Dec 02, 2016 15.33 15.33 15.21 15.33 813 +0.20(+1.32%)
Dec 01, 2016 15.35 15.35 15.08 15.13 10,090 -0.21(-1.34%)
Nov 30, 2016 15.34 15.51 15.27 15.34 8,459 -0.17(-1.09%)
Nov 29, 2016 15.23 15.51 15.23 15.51 2,474 +0.29(+1.92%)
Nov 28, 2016 15.25 15.25 15.19 15.22 9,065 +0.03(+0.20%)
Nov 25, 2016 15.19 15.19 15.19 15.19 609 -0.05(-0.35%)
Nov 23, 2016 15.24 15.24 15.24 0 -0.01(-0.04%)
Nov 22, 2016 15.13 15.25 15.13 15.25 6,874 +0.09(+0.60%)
Nov 21, 2016 15.15 15.15 15.15 15.15 1,686 -0.01(-0.03%)
Nov 18, 2016 14.94 15.17 14.94 15.16 16,169 +0.05(+0.35%)
Nov 17, 2016 15.11 15.12 15.03 15.11 9,082 -0.02(-0.13%)
Nov 16, 2016 14.95 15.20 14.95 15.13 3,871 -0.05(-0.31%)
Nov 15, 2016 15.07 15.23 14.97 15.17 3,539 -0.09(-0.57%)
Nov 14, 2016 15.23 15.27 14.96 15.26 1,847 +0.01(+0.04%)
Nov 11, 2016 14.83 15.64 14.83 15.25 14,437 +0.28(+1.86%)
Nov 10, 2016 15.03 15.19 14.86 14.97 12,383 -0.21(-1.40%)
Nov 09, 2016 15.27 14.79 15.19 11,827 +0.13(+0.88%)
Nov 08, 2016 14.86 15.17 14.65 15.05 20,073 -0.00(-0.02%)
Nov 07, 2016 15.65 15.65 14.64 15.06 23,365 -0.21(-1.37%)
Nov 04, 2016 15.25 15.59 14.98 15.27 25,928 -0.16(-1.03%)
Nov 03, 2016 15.41 15.65 15.14 15.43 9,692 -0.17(-1.11%)
Nov 02, 2016 15.60 15.61 15.44 15.60 14,193 +0.01(+0.09%)
Nov 01, 2016 15.60 15.60 15.44 15.58 5,255 +0.03(+0.18%)
Oct 31, 2016 15.55 15.60 15.54 15.56 5,045 +0.05(+0.31%)
Oct 28, 2016 15.56 15.59 15.49 15.51 11,618 +0.01(+0.07%)
Oct 27, 2016 15.58 15.58 15.50 15.50 4,412 -0.10(-0.64%)
Oct 26, 2016 15.54 15.60 15.45 15.60 5,551 +0.13(+0.82%)
Oct 25, 2016 15.53 15.60 15.47 15.47 15,210 -0.05(-0.30%)
Oct 24, 2016 15.59 15.59 15.50 15.52 13,594 +0.05(+0.30%)
Oct 21, 2016 15.51 15.60 15.46 15.47 6,941 -0.03(-0.21%)
Oct 20, 2016 15.54 15.56 15.45 15.50 2,005 +0.01(+0.04%)
Oct 19, 2016 15.47 15.67 15.41 15.50 17,186 +0.03(+0.21%)
Oct 18, 2016 15.39 15.64 15.39 15.47 23,868 +0.10(+0.64%)
Oct 17, 2016 15.39 15.41 15.17 15.37 13,513 +0.06(+0.40%)
Oct 14, 2016 15.44 15.44 15.31 15.31 1,221 +0.03(+0.22%)
Oct 13, 2016 15.21 15.39 15.17 15.27 2,536 +0.07(+0.44%)
Oct 12, 2016 15.36 15.58 15.11 15.21 8,749 -0.23(-1.51%)
Oct 11, 2016 15.64 15.64 15.27 15.44 15,597 -0.25(-1.61%)
Oct 10, 2016 15.50 15.90 15.47 15.69 9,495 +0.23(+1.46%)
Oct 07, 2016 15.60 15.60 15.46 15.46 3,072 -0.22(-1.40%)
Oct 06, 2016 15.74 15.82 15.45 15.68 7,749 -0.01(-0.04%)
Oct 05, 2016 15.76 15.77 15.68 15.69 14,507 -0.09(-0.59%)
Oct 04, 2016 15.72 15.89 15.72 15.78 8,478 -0.12(-0.75%)
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.