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 (%)
Jun 30, 2015 14.52 14.52 13.99 14.52 18,056 +0.17(+1.16%)
Jun 29, 2015 14.32 14.42 13.80 14.35 5,545 +0.13(+0.94%)
Jun 26, 2015 14.25 14.30 14.11 14.22 37,117 +0.06(+0.41%)
Jun 25, 2015 14.17 14.22 14.16 14.16 6,226 +0.03(+0.21%)
Jun 24, 2015 14.18 14.18 13.97 14.13 2,509 +0.06(+0.41%)
Jun 23, 2015 14.04 14.19 14.04 14.07 36,310 +0.06(+0.41%)
Jun 22, 2015 13.96 14.10 13.93 14.01 37,172 +0.06(+0.46%)
Jun 19, 2015 13.89 14.00 13.89 13.95 8,880 -0.00(-0.00%)
Jun 18, 2015 14.13 14.13 13.95 13.95 17,114 -0.17(-1.23%)
Jun 17, 2015 14.04 14.13 14.00 14.12 11,183 +0.08(+0.54%)
Jun 16, 2015 14.10 14.10 14.04 14.05 6,079 -0.02(-0.12%)
Jun 15, 2015 14.18 14.18 14.04 14.07 17,188 -0.09(-0.62%)
Jun 12, 2015 14.15 14.16 14.10 14.15 6,242 +0.01(+0.04%)
Jun 11, 2015 14.15 14.19 14.01 14.15 23,506 -0.09(-0.65%)
Jun 10, 2015 14.19 14.24 14.15 14.24 15,339 +0.05(+0.33%)
Jun 09, 2015 14.24 14.25 14.19 14.19 10,352 -0.03(-0.25%)
Jun 08, 2015 14.24 14.24 14.15 14.23 7,955 -0.01(-0.04%)
Jun 05, 2015 14.16 14.24 14.14 14.24 9,970 +0.08(+0.53%)
Jun 04, 2015 14.15 14.20 14.13 14.16 6,723 +0.03(+0.25%)
Jun 03, 2015 14.21 14.21 14.12 14.12 3,853 -0.12(-0.86%)
Jun 02, 2015 14.20 14.25 14.10 14.25 17,772 +0.07(+0.49%)
Jun 01, 2015 14.22 14.22 14.13 14.18 19,026 -0.05(-0.33%)
May 29, 2015 14.25 14.25 14.15 14.22 18,228 +0.02(+0.12%)
May 28, 2015 14.24 14.24 14.11 14.21 11,757 +0.05(+0.37%)
May 27, 2015 14.09 14.19 14.07 14.15 11,317 +0.01(+0.04%)
May 26, 2015 14.16 14.16 14.10 14.15 4,340 -0.01(-0.08%)
May 22, 2015 14.17 14.16 14.16 14.16 8,598 -0.03(-0.21%)
May 21, 2015 14.22 14.25 14.14 14.19 16,027 -0.03(-0.24%)
May 20, 2015 14.22 14.24 14.17 14.22 6,321 -0.01(-0.04%)
May 19, 2015 14.18 14.24 14.10 14.23 33,138 +0.04(+0.29%)
May 18, 2015 14.25 14.25 14.18 14.19 12,383 -0.02(-0.12%)
May 15, 2015 14.14 14.25 14.14 14.21 28,830 +0.02(+0.12%)
May 14, 2015 14.21 14.23 14.14 14.19 11,463 -0.02(-0.12%)
May 13, 2015 14.19 14.36 14.14 14.21 11,573 -0.02(-0.12%)
May 12, 2015 14.14 14.24 14.14 14.22 11,800 +0.02(+0.12%)
May 11, 2015 14.25 14.25 14.14 14.21 6,603 -0.03(-0.20%)
May 08, 2015 14.01 14.34 14.01 14.24 6,225 +0.17(+1.20%)
May 07, 2015 14.13 14.15 14.02 14.07 22,799 -0.05(-0.37%)
May 06, 2015 14.40 14.40 13.84 14.12 61,270 -0.30(-2.06%)
May 05, 2015 14.44 14.44 14.35 14.42 15,628 -0.03(-0.18%)
May 04, 2015 14.44 14.47 14.40 14.44 15,236 -0.03(-0.18%)
May 01, 2015 14.49 14.49 14.44 14.47 6,008 +0.01(+0.07%)
Apr 30, 2015 14.49 14.49 14.44 14.46 9,458 -0.03(-0.19%)
Apr 29, 2015 14.49 14.49 14.46 14.49 15,867 +0.00(+0.00%)
Apr 28, 2015 14.49 14.49 14.43 14.49 12,811 -0.01(-0.04%)
Apr 27, 2015 14.47 14.50 14.46 14.49 8,245 +0.04(+0.28%)
Apr 24, 2015 14.44 14.47 14.43 14.45 9,114 -0.00(-0.03%)
Apr 23, 2015 14.47 14.47 14.42 14.45 7,159 -0.01(-0.09%)
Apr 22, 2015 14.43 14.47 14.42 14.47 19,184 +0.01(+0.04%)
Apr 21, 2015 14.47 14.47 14.43 14.46 10,519 -0.00(-0.03%)
Apr 20, 2015 14.42 14.47 14.42 14.47 35,275 +0.03(+0.22%)
Apr 17, 2015 14.40 14.47 14.39 14.43 15,810 +0.00(+0.01%)
Apr 16, 2015 14.51 14.51 14.36 14.43 29,832 -0.04(-0.26%)
Apr 15, 2015 14.54 14.54 14.40 14.47 16,995 +0.01(+0.06%)
Apr 14, 2015 14.49 14.54 14.45 14.46 17,781 -0.08(-0.52%)
Apr 13, 2015 14.45 14.54 14.43 14.54 9,392 +0.04(+0.28%)
Apr 10, 2015 14.48 14.51 14.39 14.50 31,212 +0.03(+0.18%)
Apr 09, 2015 14.47 14.50 14.42 14.47 5,050 +0.00(+0.02%)
Apr 08, 2015 14.46 14.47 14.40 14.47 7,996 +0.02(+0.12%)
Apr 07, 2015 14.50 14.50 14.45 14.45 29,019 -0.06(-0.39%)
Apr 06, 2015 14.47 14.54 14.47 14.51 38,061 +0.03(+0.23%)
Apr 02, 2015 14.49 14.47 14.47 14.47 10,318 -0.02(-0.16%)
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.