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, 2020 21.48 21.48 21.48 5,535 -0.22(-1.00%)
Dec 30, 2020 21.81 21.81 21.28 21.69 5,535 +0.16(+0.72%)
Dec 29, 2020 21.72 21.72 21.27 21.54 27,947 +0.31(+1.48%)
Dec 28, 2020 21.26 21.49 21.19 21.23 17,245 -0.11(-0.50%)
Dec 24, 2020 21.26 21.33 21.26 21.33 2,056 -0.02(-0.11%)
Dec 23, 2020 21.16 21.39 21.16 21.35 13,053 +0.13(+0.61%)
Dec 22, 2020 21.16 21.23 21.02 21.23 8,524 +0.03(+0.13%)
Dec 21, 2020 21.09 21.23 20.98 21.20 12,880 +0.05(+0.22%)
Dec 18, 2020 21.13 21.20 21.08 21.15 7,142 +0.08(+0.39%)
Dec 17, 2020 21.06 21.11 20.92 21.07 8,266 +0.00(+0.00%)
Dec 16, 2020 20.93 21.11 20.86 21.07 14,620 +0.09(+0.44%)
Dec 15, 2020 21.02 21.02 20.89 20.98 12,317 -0.04(-0.18%)
Dec 14, 2020 20.87 21.02 20.70 21.01 12,053 +0.08(+0.40%)
Dec 11, 2020 20.98 21.01 20.93 20.93 1,082 -0.04(-0.18%)
Dec 10, 2020 21.14 21.14 20.95 20.97 1,352 +0.03(+0.14%)
Dec 09, 2020 21.10 21.25 20.93 20.94 14,505 -0.18(-0.84%)
Dec 08, 2020 21.02 21.19 21.02 21.11 6,933 +0.19(+0.93%)
Dec 07, 2020 20.79 21.09 20.79 20.92 23,497 +0.06(+0.27%)
Dec 04, 2020 20.55 20.92 20.55 20.87 12,228 +0.39(+1.90%)
Dec 03, 2020 20.34 20.52 20.25 20.48 93,989 +0.14(+0.68%)
Dec 02, 2020 20.35 20.51 20.32 20.34 29,316 -0.01(-0.05%)
Dec 01, 2020 20.30 20.45 20.28 20.35 199,094 +0.13(+0.64%)
Nov 30, 2020 20.26 20.27 20.06 20.22 2,895 -0.09(-0.45%)
Nov 27, 2020 20.29 20.33 20.13 20.31 5,410 +0.03(+0.14%)
Nov 25, 2020 19.93 20.49 19.93 20.28 15,583 +0.11(+0.55%)
Nov 24, 2020 20.30 20.42 20.17 20.17 20,572 -0.16(-0.80%)
Nov 23, 2020 20.35 20.39 20.27 20.33 8,185 +0.06(+0.30%)
Nov 20, 2020 20.15 20.51 20.03 20.27 26,730 -0.08(-0.39%)
Nov 19, 2020 20.33 20.44 20.10 20.35 24,603 +0.03(+0.16%)
Nov 18, 2020 20.26 20.45 20.26 20.32 63,106 -0.06(-0.27%)
Nov 17, 2020 20.06 20.38 20.01 20.38 28,395 +0.41(+2.04%)
Nov 16, 2020 19.91 20.58 19.69 19.97 59,371 +0.11(+0.56%)
Nov 13, 2020 19.54 19.86 19.51 19.86 9,523 +0.33(+1.68%)
Nov 12, 2020 19.53 19.64 19.50 19.53 13,348 -0.01(-0.07%)
Nov 11, 2020 19.17 19.54 19.17 19.54 25,022 +0.50(+2.62%)
Nov 10, 2020 18.99 19.19 18.96 19.04 35,369 +0.12(+0.63%)
Nov 09, 2020 19.50 19.50 18.92 18.92 27,080 +0.01(+0.05%)
Nov 06, 2020 19.02 19.02 18.73 18.92 2,380 +0.14(+0.74%)
Nov 05, 2020 18.85 18.87 18.70 18.78 7,327 +0.15(+0.79%)
Nov 04, 2020 18.62 18.74 18.56 18.63 3,268 +0.24(+1.31%)
Nov 03, 2020 18.25 18.58 18.25 18.39 4,145 +0.08(+0.45%)
Nov 02, 2020 18.31 18.31 18.31 18.31 1,204 +0.25(+1.38%)
Oct 30, 2020 18.16 18.20 18.05 18.06 2,272 -0.13(-0.71%)
Oct 29, 2020 18.18 18.33 18.16 18.19 10,799 +0.02(+0.10%)
Oct 28, 2020 18.54 18.57 18.17 18.17 12,744 -0.49(-2.65%)
Oct 27, 2020 18.55 18.72 18.54 18.66 1,517 +0.16(+0.87%)
Oct 26, 2020 18.80 18.94 18.50 18.50 4,765 +0.01(+0.05%)
Oct 23, 2020 18.58 18.69 18.49 18.49 4,328 -0.19(-1.01%)
Oct 22, 2020 18.67 18.68 18.48 18.68 2,423 +0.06(+0.31%)
Oct 21, 2020 18.52 18.80 18.48 18.62 4,581 -0.09(-0.49%)
Oct 20, 2020 18.79 19.13 18.52 18.71 2,076 +0.25(+1.35%)
Oct 19, 2020 18.80 18.81 18.46 18.46 14,217 -0.26(-1.38%)
Oct 16, 2020 18.94 19.21 18.72 18.72 7,899 -0.13(-0.69%)
Oct 15, 2020 18.98 19.08 18.85 18.85 4,487 -0.00(-0.00%)
Oct 14, 2020 18.88 19.09 18.85 18.85 2,855 -0.18(-0.92%)
Oct 13, 2020 18.92 19.10 18.92 19.03 8,139 +0.06(+0.34%)
Oct 12, 2020 18.94 18.97 18.81 18.96 3,762 +0.02(+0.10%)
Oct 09, 2020 19.01 19.09 18.94 18.94 332,881 -0.19(-1.01%)
Oct 08, 2020 19.44 19.64 18.95 19.14 5,304 +0.20(+1.07%)
Oct 07, 2020 19.63 19.63 18.68 18.93 9,850 -0.01(-0.05%)
Oct 06, 2020 18.91 18.97 18.83 18.94 5,203 +0.04(+0.20%)
Oct 05, 2020 18.70 18.97 18.59 18.91 8,916 +0.15(+0.79%)
Oct 02, 2020 18.78 18.78 18.50 18.76 5,194 -0.05(-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.