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, 2018 17.27 17.64 17.05 17.49 5,781 +0.08(+0.47%)
Dec 28, 2018 16.78 17.50 16.78 17.41 18,097 +0.05(+0.29%)
Dec 27, 2018 16.95 17.51 15.78 17.36 41,406 +0.67(+4.04%)
Dec 26, 2018 16.17 16.79 16.16 16.68 14,551 +0.34(+2.07%)
Dec 24, 2018 16.35 16.35 15.96 16.35 15,030 -0.57(-3.36%)
Dec 21, 2018 16.28 16.97 16.28 16.91 10,405 +0.45(+2.74%)
Dec 20, 2018 16.90 17.01 15.58 16.46 8,769 -0.31(-1.86%)
Dec 19, 2018 17.13 17.44 16.77 16.77 10,102 -0.20(-1.18%)
Dec 18, 2018 16.78 17.46 16.75 16.97 10,386 +0.23(+1.38%)
Dec 17, 2018 17.79 17.83 16.74 16.74 3,564 -1.07(-6.03%)
Dec 14, 2018 17.96 17.96 17.82 17.82 1,156 -0.12(-0.69%)
Dec 13, 2018 18.10 18.10 17.93 17.94 3,815 -0.16(-0.86%)
Dec 12, 2018 18.06 18.10 18.03 18.10 2,408 +0.06(+0.35%)
Dec 11, 2018 18.14 18.27 18.04 18.04 12,304 -0.14(-0.77%)
Dec 10, 2018 17.90 18.36 17.90 18.18 19,433 +0.27(+1.52%)
Dec 07, 2018 17.90 18.26 17.90 17.90 5,138 +0.09(+0.52%)
Dec 06, 2018 18.10 18.10 17.81 17.81 5,303 -0.11(-0.61%)
Dec 04, 2018 18.21 18.29 17.92 17.92 1,670 -0.02(-0.09%)
Dec 03, 2018 18.29 18.29 17.93 17.93 462 -0.36(-1.96%)
Nov 30, 2018 18.04 18.29 18.04 18.29 1,670 +0.25(+1.40%)
Nov 29, 2018 18.09 18.10 17.94 18.04 6,924 -0.03(-0.17%)
Nov 28, 2018 18.16 18.28 17.98 18.07 2,325 -0.42(-2.25%)
Nov 27, 2018 18.40 18.49 17.98 18.49 5,384 +0.08(+0.42%)
Nov 26, 2018 18.58 18.58 18.03 18.41 3,566 +0.37(+2.07%)
Nov 23, 2018 18.04 18.04 18.04 119 +0.00(+0.00%)
Nov 21, 2018 18.04 18.04 18.04 0 -0.06(-0.34%)
Nov 20, 2018 17.86 18.10 17.33 18.10 8,059 +0.05(+0.26%)
Nov 19, 2018 18.25 18.25 17.95 18.05 5,923 -0.23(-1.23%)
Nov 16, 2018 18.35 18.35 18.28 18.28 1,798 -0.06(-0.30%)
Nov 15, 2018 18.49 18.49 18.31 18.33 4,482 +0.12(+0.65%)
Nov 14, 2018 18.49 18.49 18.21 18.21 1,238 -0.11(-0.59%)
Nov 13, 2018 18.43 18.43 18.32 18.32 4,405 -0.10(-0.55%)
Nov 12, 2018 18.21 18.59 18.21 18.43 6,660 +0.12(+0.68%)
Nov 09, 2018 18.30 18.30 18.30 18.30 256 -0.06(-0.34%)
Nov 08, 2018 18.36 18.36 18.36 271 +0.00(+0.00%)
Nov 07, 2018 18.31 18.36 18.31 18.36 1,149 +0.05(+0.30%)
Nov 06, 2018 18.41 18.41 17.97 18.31 3,299 -0.18(-0.99%)
Nov 05, 2018 18.30 18.49 18.00 18.49 2,628 +0.11(+0.58%)
Nov 02, 2018 18.25 18.49 18.13 18.39 2,312 +0.21(+1.14%)
Nov 01, 2018 18.22 18.24 18.18 18.18 1,280 +0.12(+0.66%)
Oct 31, 2018 17.90 18.06 17.90 18.06 3,886 +0.00(+0.00%)
Oct 30, 2018 18.43 18.64 17.60 18.06 14,577 -0.35(-1.90%)
Oct 29, 2018 18.41 18.41 18.33 18.41 6,479 +0.00(+0.00%)
Oct 26, 2018 18.41 18.41 18.41 18.41 385 -0.33(-1.74%)
Oct 25, 2018 18.32 18.74 18.32 18.74 1,676 +0.31(+1.69%)
Oct 24, 2018 18.38 18.48 18.32 18.43 5,154 +0.06(+0.30%)
Oct 23, 2018 18.55 18.55 18.35 18.37 4,778 -0.23(-1.21%)
Oct 22, 2018 18.60 18.60 18.60 18.60 468 +0.00(+0.00%)
Oct 19, 2018 18.42 18.76 18.41 18.60 4,239 +0.18(+0.97%)
Oct 18, 2018 18.50 18.60 18.41 18.42 3,471 +0.01(+0.04%)
Oct 17, 2018 18.60 18.60 18.41 18.41 2,051 +0.02(+0.13%)
Oct 16, 2018 18.56 18.56 18.37 18.39 6,487 -0.45(-2.37%)
Oct 15, 2018 18.95 18.95 18.56 18.83 5,895 -0.14(-0.76%)
Oct 12, 2018 18.98 18.98 18.98 105 +0.00(+0.00%)
Oct 11, 2018 18.98 18.98 18.98 18.98 182 +0.10(+0.54%)
Oct 10, 2018 18.86 18.92 18.86 18.88 1,002 +0.14(+0.75%)
Oct 09, 2018 18.64 18.95 18.64 18.74 2,819 -0.21(-1.12%)
Oct 08, 2018 18.37 18.95 18.37 18.95 4,478 +0.39(+2.11%)
Oct 05, 2018 18.64 18.65 18.50 18.56 5,780 -0.01(-0.04%)
Oct 04, 2018 18.89 18.89 18.55 18.57 5,530 -0.33(-1.77%)
Oct 03, 2018 18.96 18.96 18.90 18.90 2,045 -0.03(-0.16%)
Oct 02, 2018 18.98 18.98 18.93 18.93 2,083 -0.06(-0.33%)
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.