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, 2020 18.85 18.85 17.34 17.36 9,580 -0.61(-3.42%)
Jun 29, 2020 17.98 17.98 17.74 17.98 4,610 -0.01(-0.05%)
Jun 26, 2020 17.92 17.99 17.70 17.98 11,040 -0.17(-0.95%)
Jun 25, 2020 17.58 18.16 17.58 18.16 5,831 +0.46(+2.63%)
Jun 24, 2020 18.02 18.02 17.22 17.69 8,903 -0.22(-1.20%)
Jun 23, 2020 17.83 18.02 17.83 17.91 3,086 +0.27(+1.51%)
Jun 22, 2020 17.81 18.02 17.64 17.64 15,180 -0.10(-0.58%)
Jun 19, 2020 17.77 17.90 17.62 17.74 8,716 +0.17(+0.98%)
Jun 18, 2020 17.87 17.98 17.50 17.57 14,604 -0.27(-1.50%)
Jun 17, 2020 18.92 18.92 17.67 17.84 10,160 +0.34(+1.92%)
Jun 16, 2020 17.51 18.07 17.18 17.50 27,275 +1.47(+9.18%)
Jun 15, 2020 15.26 16.31 15.03 16.03 4,238 +0.31(+1.97%)
Jun 12, 2020 16.76 16.76 15.49 15.72 9,181 -0.07(-0.44%)
Jun 11, 2020 15.88 16.71 15.79 15.79 15,772 -1.51(-8.71%)
Jun 10, 2020 17.52 17.85 15.94 17.30 36,777 -0.40(-2.24%)
Jun 09, 2020 18.53 18.53 17.69 17.69 15,660 -1.24(-6.55%)
Jun 08, 2020 18.16 19.15 18.16 18.93 20,484 +0.95(+5.26%)
Jun 05, 2020 17.42 18.15 17.42 17.98 20,570 +0.73(+4.24%)
Jun 04, 2020 16.62 17.31 16.62 17.25 13,205 +0.59(+3.56%)
Jun 03, 2020 16.55 16.69 16.54 16.66 6,842 +0.24(+1.47%)
Jun 02, 2020 16.61 16.76 16.41 16.42 6,501 -0.20(-1.19%)
Jun 01, 2020 16.53 16.82 16.53 16.61 7,864 +0.12(+0.76%)
May 29, 2020 16.67 16.71 16.44 16.49 4,416 -0.50(-2.97%)
May 28, 2020 16.83 17.14 16.83 16.99 3,290 +0.40(+2.44%)
May 27, 2020 16.32 16.71 16.32 16.59 8,200 +0.11(+0.68%)
May 26, 2020 16.08 17.05 16.08 16.48 26,363 +0.30(+1.86%)
May 22, 2020 15.49 16.29 15.49 16.18 21,616 +0.73(+4.74%)
May 21, 2020 15.51 15.70 15.34 15.45 9,529 -0.22(-1.37%)
May 20, 2020 15.45 15.82 15.15 15.66 12,912 +0.17(+1.11%)
May 19, 2020 15.79 15.83 15.43 15.49 13,621 +0.00(+0.00%)
May 18, 2020 15.32 15.75 15.07 15.49 11,199 -0.09(-0.55%)
May 15, 2020 15.45 15.65 15.30 15.57 30,913 +0.09(+0.56%)
May 14, 2020 15.14 15.49 14.30 15.49 14,876 +0.17(+1.12%)
May 13, 2020 14.77 15.49 14.27 15.32 45,217 +0.04(+0.28%)
May 12, 2020 13.77 15.28 13.77 15.27 37,079 +0.65(+4.41%)
May 11, 2020 14.65 14.74 13.66 14.63 20,845 -0.46(-3.08%)
May 08, 2020 15.10 15.81 14.55 15.09 28,588 -0.51(-3.25%)
May 07, 2020 16.00 16.00 15.02 15.60 11,835 -0.23(-1.47%)
May 06, 2020 15.30 15.92 15.30 15.83 57,681 +0.34(+2.17%)
May 05, 2020 14.41 15.61 14.41 15.50 20,986 +0.78(+5.32%)
May 04, 2020 14.80 14.88 14.58 14.71 10,729 -0.11(-0.77%)
May 01, 2020 15.49 15.58 14.27 14.83 12,667 -1.05(-6.60%)
Apr 30, 2020 16.13 16.45 15.88 15.88 22,993 -0.25(-1.52%)
Apr 29, 2020 15.83 16.68 15.76 16.12 7,273 +0.45(+2.88%)
Apr 28, 2020 15.57 16.33 15.14 15.67 28,741 +0.18(+1.17%)
Apr 27, 2020 14.86 15.78 14.49 15.49 70,983 +0.59(+3.93%)
Apr 24, 2020 14.84 15.09 14.84 14.90 14,410 -0.19(-1.25%)
Apr 23, 2020 14.82 15.26 14.82 15.09 37,935 +0.03(+0.17%)
Apr 22, 2020 13.17 15.25 13.10 15.07 134,004 +1.86(+14.07%)
Apr 21, 2020 12.95 13.24 12.42 13.21 32,485 +0.13(+0.99%)
Apr 20, 2020 12.92 13.34 12.83 13.08 8,250 -0.32(-2.40%)
Apr 17, 2020 13.34 13.77 13.12 13.40 38,932 +0.19(+1.46%)
Apr 16, 2020 13.84 13.84 13.16 13.21 49,097 -0.65(-4.66%)
Apr 15, 2020 14.20 14.44 13.36 13.85 44,462 -0.86(-5.85%)
Apr 14, 2020 13.98 14.71 13.68 14.71 26,708 +0.73(+5.23%)
Apr 13, 2020 13.92 14.05 13.12 13.98 30,894 +0.05(+0.37%)
Apr 09, 2020 13.96 15.23 13.04 13.93 112,031 +1.11(+8.66%)
Apr 08, 2020 10.76 12.82 10.76 12.82 141,745 +5.01(+64.10%)
Apr 07, 2020 7.194 8.570 7.194 7.813 101,511 +1.49(+23.54%)
Apr 06, 2020 5.232 7.013 5.232 6.324 56,682 +1.49(+30.78%)
Apr 03, 2020 5.602 5.851 4.526 4.836 46,369 -0.77(-13.67%)
Apr 02, 2020 6.987 6.987 5.593 5.602 38,514 -0.77(-12.15%)
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.