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 30, 2019 20.01 20.04 19.98 19.98 2,921 -0.06(-0.28%)
Apr 29, 2019 20.12 20.12 20.04 20.04 1,581 +0.02(+0.09%)
Apr 26, 2019 20.04 20.05 20.02 20.02 2,956 +0.03(+0.17%)
Apr 25, 2019 20.06 20.06 19.99 19.99 1,418 -0.05(-0.23%)
Apr 24, 2019 20.05 20.13 19.98 20.03 6,008 -0.10(-0.48%)
Apr 23, 2019 20.05 20.13 20.05 20.13 9,821 +0.02(+0.08%)
Apr 22, 2019 19.99 20.13 19.99 20.11 2,157 +0.04(+0.20%)
Apr 18, 2019 20.11 20.15 20.07 20.07 4,065 -0.06(-0.28%)
Apr 17, 2019 20.08 20.13 19.98 20.13 4,319 +0.05(+0.24%)
Apr 16, 2019 20.16 20.20 19.98 20.08 4,638 -0.01(-0.07%)
Apr 15, 2019 20.21 20.27 19.98 20.10 12,616 +0.06(+0.29%)
Apr 12, 2019 20.04 20.10 19.98 20.04 8,623 +0.06(+0.30%)
Apr 11, 2019 20.10 20.10 19.98 19.98 5,016 -0.08(-0.39%)
Apr 10, 2019 20.03 20.05 20.03 20.05 246 +0.02(+0.11%)
Apr 09, 2019 20.09 20.09 19.98 20.03 3,811 +0.00(+0.01%)
Apr 08, 2019 20.02 20.09 19.97 20.03 4,654 +0.07(+0.36%)
Apr 05, 2019 19.96 20.05 19.96 19.96 7,515 +0.00(+0.00%)
Apr 04, 2019 20.02 20.02 19.91 19.96 15,189 +0.05(+0.28%)
Apr 03, 2019 19.89 20.06 19.86 19.90 8,584 -0.14(-0.72%)
Apr 02, 2019 20.01 20.10 19.89 20.05 16,644 +0.07(+0.37%)
Apr 01, 2019 19.96 20.05 19.89 19.98 26,949 +0.18(+0.90%)
Mar 29, 2019 19.62 19.96 19.62 19.80 6,899 +0.26(+1.31%)
Mar 28, 2019 19.44 19.57 19.44 19.54 9,959 +0.06(+0.31%)
Mar 27, 2019 19.55 19.57 19.48 19.48 4,808 -0.15(-0.79%)
Mar 26, 2019 19.49 19.64 19.40 19.64 13,990 +0.14(+0.74%)
Mar 25, 2019 19.46 19.49 19.41 19.49 10,018 -0.04(-0.20%)
Mar 22, 2019 19.41 19.53 19.38 19.53 6,283 +0.09(+0.45%)
Mar 21, 2019 19.41 19.45 19.39 19.45 5,990 +0.01(+0.04%)
Mar 20, 2019 19.27 19.44 19.18 19.44 2,753 +0.15(+0.80%)
Mar 19, 2019 19.25 19.31 19.14 19.28 13,453 -0.09(-0.47%)
Mar 18, 2019 19.02 19.45 18.98 19.38 16,006 +0.26(+1.34%)
Mar 15, 2019 19.00 19.17 19.00 19.12 10,305 +0.03(+0.16%)
Mar 14, 2019 19.06 19.16 18.97 19.09 3,267 +0.26(+1.39%)
Mar 13, 2019 19.10 19.13 18.83 18.83 4,863 -0.18(-0.97%)
Mar 12, 2019 19.01 19.13 19.00 19.01 2,519 +0.01(+0.03%)
Mar 11, 2019 19.06 19.06 18.86 19.00 6,222 -0.04(-0.20%)
Mar 08, 2019 18.98 19.04 18.98 19.04 4,650 -0.05(-0.28%)
Mar 07, 2019 19.07 19.10 18.95 19.10 7,857 +0.00(+0.00%)
Mar 06, 2019 19.14 19.14 19.09 19.10 6,418 -0.04(-0.21%)
Mar 05, 2019 19.06 19.14 19.06 19.14 3,090 +0.12(+0.63%)
Mar 04, 2019 19.09 19.13 19.02 19.02 2,030 -0.15(-0.79%)
Mar 01, 2019 19.18 19.18 19.10 19.17 8,043 -0.01(-0.04%)
Feb 28, 2019 19.14 19.22 19.13 19.18 4,364 -0.11(-0.58%)
Feb 27, 2019 19.02 19.31 19.02 19.29 11,802 +0.12(+0.60%)
Feb 26, 2019 19.10 19.17 19.03 19.17 2,185 +0.10(+0.55%)
Feb 25, 2019 19.18 19.18 19.01 19.07 4,939 -0.11(-0.56%)
Feb 22, 2019 19.30 19.30 18.95 19.18 2,010 +0.16(+0.83%)
Feb 21, 2019 19.08 19.31 18.96 19.02 9,563 +0.05(+0.28%)
Feb 20, 2019 18.86 19.68 18.74 18.96 35,925 +0.15(+0.78%)
Feb 19, 2019 18.87 18.90 18.79 18.82 1,858 +0.14(+0.77%)
Feb 15, 2019 18.85 18.90 18.68 18.68 12,693 -0.16(-0.87%)
Feb 14, 2019 18.86 18.86 18.78 18.84 5,285 +0.07(+0.39%)
Feb 13, 2019 18.68 18.82 18.68 18.76 4,624 +0.20(+1.08%)
Feb 12, 2019 18.46 18.78 18.46 18.56 12,389 +0.10(+0.56%)
Feb 11, 2019 18.31 18.46 18.31 18.46 5,695 +0.00(+0.00%)
Feb 08, 2019 18.30 18.46 18.30 18.46 2,513 +0.15(+0.83%)
Feb 07, 2019 18.36 18.45 18.31 18.31 9,168 -0.06(-0.35%)
Feb 06, 2019 18.36 18.37 18.22 18.37 8,689 +0.01(+0.04%)
Feb 05, 2019 18.32 18.38 18.30 18.36 4,769 +0.05(+0.26%)
Feb 04, 2019 18.30 18.48 18.23 18.32 5,529 +0.02(+0.08%)
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.