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 (%)
Apr 28, 2017 16.81 16.81 16.72 16.78 2,322 +0.01(+0.08%)
Apr 27, 2017 16.84 16.84 16.63 16.77 13,019 +0.07(+0.41%)
Apr 26, 2017 16.60 16.70 16.60 16.70 10,009 -0.03(-0.17%)
Apr 25, 2017 16.73 16.74 16.66 16.73 9,088 +0.10(+0.57%)
Apr 24, 2017 16.72 16.72 16.54 16.63 1,752 +0.11(+0.64%)
Apr 21, 2017 16.50 16.53 16.49 16.53 3,828 +0.02(+0.13%)
Apr 20, 2017 16.51 16.51 16.50 16.51 2,280 -0.01(-0.04%)
Apr 19, 2017 16.63 16.63 16.49 16.51 13,332 -0.14(-0.83%)
Apr 18, 2017 16.42 16.68 16.42 16.65 6,000 -0.03(-0.17%)
Apr 17, 2017 16.72 16.72 16.47 16.68 5,692 +0.09(+0.53%)
Apr 13, 2017 16.58 16.63 16.58 16.59 3,680 -0.01(-0.07%)
Apr 12, 2017 16.60 16.60 16.60 16.60 299 +0.03(+0.18%)
Apr 11, 2017 16.60 16.60 16.46 16.57 11,144 -0.02(-0.12%)
Apr 10, 2017 16.57 16.60 16.57 16.60 1,247 -0.03(-0.18%)
Apr 07, 2017 16.58 16.63 16.58 16.63 1,482 +0.04(+0.23%)
Apr 06, 2017 16.64 16.64 16.58 16.59 9,829 -0.02(-0.15%)
Apr 05, 2017 16.56 16.61 16.42 16.61 10,706 -0.02(-0.10%)
Apr 04, 2017 16.64 16.64 16.63 16.63 879 -0.00(-0.00%)
Apr 03, 2017 16.61 16.63 16.59 16.63 1,882 +0.11(+0.66%)
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%)
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.