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 (%)
May 30, 2014 12.76 12.78 12.71 12.77 23,967 -0.03(-0.25%)
May 29, 2014 12.77 12.83 12.71 12.80 40,318 +0.03(+0.25%)
May 28, 2014 12.78 12.78 12.75 12.77 12,279 -0.01(-0.08%)
May 27, 2014 12.77 12.81 12.70 12.78 26,561 +0.02(+0.12%)
May 23, 2014 12.76 12.76 12.76 12.76 9,125 +0.00(+0.01%)
May 22, 2014 12.80 12.85 12.76 12.76 38,141 -0.02(-0.17%)
May 21, 2014 12.80 12.85 12.70 12.79 60,857 +0.04(+0.29%)
May 20, 2014 12.78 12.86 12.70 12.75 60,099 -0.03(-0.21%)
May 19, 2014 12.88 12.88 12.75 12.77 128,932 -0.01(-0.08%)
May 16, 2014 12.81 12.88 12.69 12.79 92,360 +0.04(+0.29%)
May 15, 2014 12.72 12.77 12.67 12.75 56,410 +0.01(+0.06%)
May 14, 2014 12.75 12.78 12.72 12.74 64,418 +0.06(+0.45%)
May 13, 2014 12.68 12.78 12.67 12.68 67,219 +0.04(+0.30%)
May 12, 2014 12.68 12.73 12.65 12.65 90,229 -0.06(-0.47%)
May 09, 2014 12.63 12.74 12.63 12.70 50,574 +0.03(+0.25%)
May 08, 2014 12.75 12.75 12.59 12.67 37,381 -0.01(-0.04%)
May 07, 2014 12.66 12.75 12.52 12.68 49,112 -0.01(-0.09%)
May 06, 2014 12.64 12.75 12.53 12.69 69,264 +0.12(+0.94%)
May 05, 2014 12.67 12.69 12.52 12.57 129,153 -0.10(-0.76%)
May 02, 2014 12.58 12.67 12.49 12.67 153,868 +0.07(+0.58%)
May 01, 2014 12.52 12.61 12.45 12.59 34,733 +0.06(+0.45%)
Apr 30, 2014 12.54 12.54 12.51 12.54 15,617 +0.00(+0.00%)
Apr 29, 2014 12.43 12.54 12.43 12.54 22,557 +0.05(+0.39%)
Apr 28, 2014 12.45 12.50 12.37 12.49 110,195 +0.04(+0.30%)
Apr 25, 2014 12.42 12.45 12.35 12.45 33,612 +0.06(+0.52%)
Apr 24, 2014 12.39 12.43 12.35 12.39 54,101 +0.03(+0.26%)
Apr 23, 2014 12.45 12.45 12.35 12.36 40,603 -0.10(-0.78%)
Apr 22, 2014 12.37 12.45 12.35 12.45 192,265 +0.03(+0.26%)
Apr 21, 2014 12.35 12.42 12.35 12.42 26,591 +0.05(+0.39%)
Apr 17, 2014 12.31 12.37 12.37 12.37 26,630 +0.03(+0.26%)
Apr 16, 2014 12.35 12.35 12.30 12.34 16,423 +0.09(+0.75%)
Apr 15, 2014 12.39 12.39 12.25 12.25 39,448 -0.02(-0.18%)
Apr 14, 2014 12.41 12.41 12.25 12.27 73,255 -0.08(-0.61%)
Apr 11, 2014 12.32 12.35 12.25 12.34 16,164 +0.09(+0.70%)
Apr 10, 2014 12.33 12.33 12.22 12.26 29,597 +0.04(+0.31%)
Apr 09, 2014 12.39 12.40 12.10 12.22 85,628 -0.08(-0.65%)
Apr 08, 2014 12.35 12.45 12.24 12.30 53,401 -0.02(-0.17%)
Apr 07, 2014 12.32 12.38 12.24 12.32 81,875 +0.00(+0.00%)
Apr 04, 2014 12.27 12.37 12.25 12.32 42,907 +0.05(+0.44%)
Apr 03, 2014 12.31 12.37 12.19 12.27 72,454 -0.04(-0.31%)
Apr 02, 2014 12.27 12.32 12.13 12.31 71,074 +0.04(+0.31%)
Apr 01, 2014 12.22 12.27 12.22 12.27 43,093 +0.00(+0.00%)
Mar 31, 2014 12.35 12.35 12.15 12.27 112,536 -0.09(-0.73%)
Mar 28, 2014 12.32 12.40 12.23 12.36 50,322 +0.18(+1.51%)
Mar 27, 2014 12.22 12.26 12.02 12.18 31,505 +0.02(+0.17%)
Mar 26, 2014 12.31 12.32 12.14 12.16 32,283 -0.12(-0.95%)
Mar 25, 2014 12.22 12.31 12.09 12.27 120,306 +0.05(+0.39%)
Mar 24, 2014 12.35 12.35 12.16 12.22 30,301 -0.09(-0.77%)
Mar 21, 2014 12.30 12.35 12.27 12.32 37,758 +0.02(+0.13%)
Mar 20, 2014 12.30 12.30 12.26 12.30 16,605 -0.07(-0.60%)
Mar 19, 2014 12.22 12.43 12.22 12.38 76,777 +0.15(+1.25%)
Mar 18, 2014 12.22 12.35 12.10 12.22 90,441 +0.03(+0.26%)
Mar 17, 2014 12.22 12.22 12.19 12.19 11,364 +0.06(+0.52%)
Mar 14, 2014 11.93 12.13 11.89 12.13 32,538 +0.18(+1.54%)
Mar 13, 2014 11.86 11.99 11.85 11.94 16,745 +0.00(+0.00%)
Mar 12, 2014 11.91 12.01 11.86 11.94 12,962 +0.03(+0.22%)
Mar 11, 2014 11.91 11.98 11.84 11.92 23,941 -0.01(-0.09%)
Mar 10, 2014 11.91 12.05 11.91 11.93 21,700 +0.04(+0.35%)
Mar 07, 2014 11.91 11.95 11.81 11.89 6,875 -0.12(-0.96%)
Mar 06, 2014 11.92 12.09 11.83 12.00 30,362 +0.09(+0.79%)
Mar 05, 2014 11.83 12.04 11.81 11.91 20,763 +0.07(+0.62%)
Mar 04, 2014 11.77 11.85 11.73 11.83 12,839 +0.11(+0.90%)
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.