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 29, 2016 13.67 13.75 13.45 13.71 10,051 -0.05(-0.38%)
Apr 28, 2016 13.83 13.88 13.45 13.76 8,420 -0.15(-1.10%)
Apr 27, 2016 13.70 13.92 13.70 13.92 4,674 +0.25(+1.82%)
Apr 26, 2016 13.60 13.67 13.52 13.67 14,583 +0.07(+0.51%)
Apr 25, 2016 13.64 13.64 13.42 13.60 13,538 +0.03(+0.19%)
Apr 22, 2016 13.58 13.64 13.41 13.57 10,038 -0.00(-0.04%)
Apr 21, 2016 13.60 13.60 13.44 13.58 13,323 -0.02(-0.15%)
Apr 20, 2016 13.32 13.65 13.32 13.60 8,923 +0.31(+2.30%)
Apr 19, 2016 13.10 13.32 13.10 13.29 4,081 +0.23(+1.76%)
Apr 18, 2016 13.00 13.06 12.94 13.06 7,651 +0.00(+0.00%)
Apr 15, 2016 13.04 13.06 12.77 13.06 5,378 +0.03(+0.26%)
Apr 14, 2016 13.00 13.06 13.00 13.03 2,981 -0.02(-0.16%)
Apr 13, 2016 12.92 13.05 12.84 13.05 3,353 +0.13(+0.99%)
Apr 12, 2016 12.95 12.95 12.92 12.92 1,067 -0.06(-0.42%)
Apr 11, 2016 12.89 12.98 12.74 12.98 4,412 +0.22(+1.73%)
Apr 08, 2016 12.71 12.76 12.60 12.76 3,082 +0.10(+0.79%)
Apr 07, 2016 12.75 12.75 12.63 12.66 1,622 -0.09(-0.74%)
Apr 06, 2016 12.75 12.76 12.64 12.75 2,766 +0.12(+0.96%)
Apr 05, 2016 12.55 12.78 12.55 12.63 1,286 -0.18(-1.38%)
Apr 04, 2016 12.74 12.81 12.74 12.81 4,155 -0.05(-0.41%)
Apr 01, 2016 12.54 12.86 12.54 12.86 4,452 +0.10(+0.80%)
Mar 31, 2016 12.88 12.88 12.46 12.76 7,210 -0.02(-0.15%)
Mar 30, 2016 12.94 12.94 12.57 12.78 15,200 +0.02(+0.17%)
Mar 29, 2016 12.55 12.78 12.51 12.75 21,629 +0.19(+1.53%)
Mar 28, 2016 12.60 12.60 12.45 12.56 6,586 +0.37(+3.01%)
Mar 24, 2016 12.47 12.19 12.19 12.19 16,715 -0.35(-2.83%)
Mar 23, 2016 12.52 12.55 12.44 12.55 8,238 +0.09(+0.75%)
Mar 22, 2016 12.45 12.46 12.45 12.46 986 +0.02(+0.15%)
Mar 21, 2016 12.43 12.58 12.41 12.44 17,527 +0.24(+1.94%)
Mar 18, 2016 12.31 12.35 12.19 12.20 7,227 -0.06(-0.46%)
Mar 17, 2016 12.23 12.29 12.17 12.26 13,496 +0.11(+0.92%)
Mar 16, 2016 12.18 12.18 12.11 12.14 3,047 +0.05(+0.40%)
Mar 15, 2016 12.27 12.28 12.08 12.10 6,745 -0.17(-1.41%)
Mar 14, 2016 12.13 12.29 12.13 12.27 2,973 +0.11(+0.87%)
Mar 11, 2016 12.29 12.29 12.07 12.16 5,008 +0.09(+0.72%)
Mar 10, 2016 12.15 12.15 11.96 12.08 4,304 -0.06(-0.51%)
Mar 09, 2016 12.19 12.44 12.06 12.14 8,428 -0.05(-0.41%)
Mar 08, 2016 12.33 12.33 12.13 12.19 11,829 -0.22(-1.80%)
Mar 07, 2016 12.45 12.51 12.35 12.41 12,081 -0.15(-1.19%)
Mar 04, 2016 12.58 12.58 12.58 12.56 1,274 +0.18(+1.46%)
Mar 03, 2016 12.59 12.59 12.36 12.38 2,555 +0.04(+0.31%)
Mar 02, 2016 11.97 12.34 11.97 12.34 4,389 +0.34(+2.79%)
Mar 01, 2016 12.07 12.07 11.87 12.01 7,226 -0.03(-0.27%)
Feb 29, 2016 11.68 12.07 11.68 12.04 13,362 +0.01(+0.05%)
Feb 26, 2016 11.90 12.05 11.82 12.03 7,851 +0.17(+1.42%)
Feb 25, 2016 11.58 11.96 11.58 11.86 21,185 -0.05(-0.41%)
Feb 24, 2016 12.31 12.31 11.49 11.91 40,108 -0.92(-7.13%)
Feb 23, 2016 12.78 12.83 12.77 12.83 10,461 +0.06(+0.44%)
Feb 22, 2016 12.59 12.88 12.59 12.77 10,481 +0.01(+0.10%)
Feb 19, 2016 12.67 13.00 12.67 12.76 4,627 +0.10(+0.79%)
Feb 18, 2016 12.90 12.90 12.61 12.66 4,625 -0.15(-1.17%)
Feb 17, 2016 12.46 12.81 12.44 12.81 34,447 +0.22(+1.73%)
Feb 16, 2016 12.26 12.71 12.06 12.59 8,095 +0.55(+4.60%)
Feb 12, 2016 11.95 12.04 12.04 12.04 1,928 +0.16(+1.31%)
Feb 11, 2016 12.53 12.57 11.88 11.88 6,875 -0.86(-6.74%)
Feb 10, 2016 12.82 12.82 12.60 12.74 62,761 -0.07(-0.58%)
Feb 09, 2016 12.75 12.84 12.61 12.82 19,743 +0.17(+1.33%)
Feb 08, 2016 13.00 13.00 12.65 12.65 4,813 -0.35(-2.73%)
Feb 05, 2016 12.77 13.00 12.77 13.00 4,506 +0.19(+1.51%)
Feb 04, 2016 13.00 13.00 12.81 12.81 1,520 -0.18(-1.39%)
Feb 03, 2016 12.87 12.99 12.61 12.99 5,882 +0.24(+1.85%)
Feb 02, 2016 12.79 12.98 12.71 12.75 5,747 -0.23(-1.77%)
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.