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 (%)
Mar 31, 2017 16.53 16.60 16.50 16.52 17,304 -0.05(-0.28%)
Mar 30, 2017 16.52 16.64 16.43 16.57 10,273 +0.08(+0.49%)
Mar 29, 2017 16.41 16.84 16.40 16.49 12,918 -0.03(-0.15%)
Mar 28, 2017 16.47 16.55 16.47 16.51 12,016 +0.06(+0.34%)
Mar 27, 2017 16.42 16.46 16.36 16.46 13,319 +0.03(+0.19%)
Mar 24, 2017 16.40 16.42 16.40 16.42 3,720 +0.04(+0.27%)
Mar 23, 2017 16.35 16.38 16.35 16.38 1,726 +0.03(+0.17%)
Mar 22, 2017 16.24 16.44 16.24 16.35 13,580 +0.14(+0.89%)
Mar 21, 2017 16.37 16.39 16.21 16.21 3,990 -0.12(-0.74%)
Mar 20, 2017 16.25 16.39 16.25 16.33 5,365 +0.11(+0.70%)
Mar 17, 2017 16.23 16.39 16.17 16.21 10,105 -0.09(-0.58%)
Mar 16, 2017 16.30 16.40 16.30 16.31 5,618 +0.18(+1.13%)
Mar 15, 2017 16.29 16.30 16.13 16.13 6,666 -0.10(-0.63%)
Mar 14, 2017 16.06 16.23 16.06 16.23 3,639 -0.06(-0.37%)
Mar 13, 2017 16.10 16.29 16.09 16.29 6,078 +0.19(+1.15%)
Mar 10, 2017 16.24 16.24 16.08 16.10 5,576 -0.10(-0.60%)
Mar 09, 2017 16.33 16.33 16.20 16.20 13,181 -0.15(-0.91%)
Mar 08, 2017 16.30 16.41 16.23 16.35 6,035 +0.05(+0.33%)
Mar 07, 2017 16.27 16.32 16.27 16.29 3,334 -0.03(-0.19%)
Mar 06, 2017 16.29 16.33 16.27 16.33 5,815 -0.05(-0.31%)
Mar 03, 2017 16.39 16.39 16.32 16.38 6,346 +0.01(+0.05%)
Mar 02, 2017 16.42 16.42 16.23 16.37 3,366 +0.08(+0.51%)
Mar 01, 2017 16.32 16.32 16.29 16.29 3,055 -0.01(-0.05%)
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%)
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.