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 (%)
Feb 28, 2017 16.31 16.40 16.13 16.29 15,546 -0.18(-1.08%)
Feb 27, 2017 16.37 16.52 16.37 16.47 5,582 +0.20(+1.21%)
Feb 24, 2017 16.20 16.53 16.20 16.27 15,541 +0.02(+0.12%)
Feb 23, 2017 16.17 16.38 16.17 16.25 17,001 +0.11(+0.67%)
Feb 22, 2017 16.22 16.27 16.15 16.15 12,228 +0.01(+0.04%)
Feb 21, 2017 16.11 16.27 16.11 16.14 22,455 +0.05(+0.34%)
Feb 17, 2017 16.08 16.08 16.08 0 -0.09(-0.55%)
Feb 16, 2017 16.17 16.17 16.06 16.17 11,303 +0.00(+0.00%)
Feb 15, 2017 16.11 16.17 16.06 16.17 13,730 +0.03(+0.21%)
Feb 14, 2017 15.78 16.15 15.78 16.14 21,272 +0.27(+1.71%)
Feb 13, 2017 16.01 16.05 15.87 15.87 6,299 -0.15(-0.93%)
Feb 10, 2017 16.06 16.15 16.02 16.02 19,018 +0.01(+0.04%)
Feb 09, 2017 15.98 16.02 15.98 16.01 7,386 +0.01(+0.09%)
Feb 08, 2017 16.00 16.00 15.97 16.00 4,468 +0.00(+0.00%)
Feb 07, 2017 15.93 16.00 15.88 16.00 5,390 +0.14(+0.85%)
Feb 06, 2017 15.86 15.97 15.70 15.86 10,935 -0.03(-0.18%)
Feb 03, 2017 15.93 15.93 15.70 15.89 4,971 +0.06(+0.39%)
Feb 02, 2017 15.71 15.93 15.71 15.83 8,003 +0.01(+0.09%)
Feb 01, 2017 15.82 15.85 15.75 15.81 4,666 +0.13(+0.82%)
Jan 31, 2017 15.85 15.85 15.66 15.68 9,570 -0.01(-0.09%)
Jan 30, 2017 15.69 15.86 15.69 15.70 6,935 -0.01(-0.09%)
Jan 27, 2017 15.89 15.89 15.71 15.71 4,364 -0.22(-1.36%)
Jan 26, 2017 15.95 15.95 15.77 15.93 2,882 +0.14(+0.86%)
Jan 25, 2017 15.76 15.79 15.74 15.79 13,422 +0.01(+0.09%)
Jan 24, 2017 15.75 15.90 15.75 15.78 3,995 +0.03(+0.17%)
Jan 23, 2017 15.75 15.93 15.75 15.75 2,286 +0.01(+0.09%)
Jan 20, 2017 15.73 15.88 15.73 15.74 1,678 -0.25(-1.57%)
Jan 19, 2017 15.64 15.99 15.64 15.99 1,708 +0.32(+2.03%)
Jan 18, 2017 15.69 15.98 15.61 15.67 12,479 -0.22(-1.38%)
Jan 17, 2017 16.00 16.00 15.60 15.89 12,835 -0.03(-0.16%)
Jan 13, 2017 15.92 15.92 15.92 0 -0.07(-0.45%)
Jan 12, 2017 15.98 15.99 15.97 15.99 1,869 +0.07(+0.45%)
Jan 11, 2017 16.00 16.00 15.92 15.92 922 -0.08(-0.51%)
Jan 10, 2017 15.74 16.02 15.74 16.00 8,126 +0.27(+1.72%)
Jan 09, 2017 15.70 15.73 15.68 15.73 3,092 +0.09(+0.61%)
Jan 06, 2017 15.69 15.74 15.62 15.63 10,272 -0.07(-0.45%)
Jan 05, 2017 15.69 15.70 15.49 15.70 10,997 +0.07(+0.44%)
Jan 04, 2017 15.68 15.75 15.61 15.63 4,815 -0.05(-0.29%)
Jan 03, 2017 15.90 16.06 15.61 15.68 14,534 -0.41(-2.57%)
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%)
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.