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 (%)
Aug 31, 2020 19.12 19.12 18.51 19.06 6,405 -0.07(-0.38%)
Aug 28, 2020 18.95 19.13 18.61 19.13 17,067 +0.02(+0.09%)
Aug 27, 2020 19.11 19.11 19.11 36 +0.00(+0.00%)
Aug 26, 2020 19.11 19.35 19.02 19.11 4,427 +0.16(+0.86%)
Aug 25, 2020 19.05 19.05 18.95 18.95 4,587 -0.19(-0.99%)
Aug 24, 2020 18.95 19.14 18.95 19.14 13,064 +0.11(+0.57%)
Aug 21, 2020 18.95 19.03 18.90 19.03 11,304 +0.11(+0.57%)
Aug 20, 2020 19.12 19.20 18.92 18.92 12,308 -0.41(-2.15%)
Aug 19, 2020 19.15 19.34 19.14 19.34 11,507 +0.39(+2.05%)
Aug 18, 2020 19.33 19.34 18.95 18.95 2,660 -0.28(-1.45%)
Aug 17, 2020 18.61 19.35 18.61 19.23 8,080 +0.02(+0.09%)
Aug 14, 2020 18.71 19.21 18.53 19.21 6,317 +0.82(+4.47%)
Aug 13, 2020 18.95 19.01 18.11 18.39 6,477 -0.56(-2.95%)
Aug 12, 2020 18.95 18.95 18.95 57 +0.00(+0.00%)
Aug 11, 2020 18.54 18.95 18.53 18.95 10,594 +0.41(+2.20%)
Aug 10, 2020 18.29 18.54 18.29 18.54 5,037 +0.30(+1.62%)
Aug 07, 2020 18.08 18.24 18.05 18.24 2,881 +0.21(+1.15%)
Aug 06, 2020 17.95 18.15 17.66 18.04 13,051 +0.34(+1.94%)
Aug 05, 2020 17.96 18.00 17.46 17.69 2,217 -0.29(-1.63%)
Aug 04, 2020 18.17 18.17 17.92 17.99 1,987 -0.19(-1.02%)
Aug 03, 2020 17.75 18.36 17.75 18.17 1,816 +0.05(+0.30%)
Jul 31, 2020 18.04 18.12 17.59 18.12 4,433 -0.09(-0.47%)
Jul 30, 2020 17.72 18.32 17.72 18.20 4,536 +0.17(+0.93%)
Jul 29, 2020 17.18 18.05 16.88 18.04 15,473 +0.66(+3.79%)
Jul 28, 2020 17.32 17.38 17.32 17.38 712 -0.13(-0.72%)
Jul 27, 2020 17.52 17.59 16.54 17.50 4,765 -0.08(-0.46%)
Jul 24, 2020 17.61 17.61 17.21 17.59 2,548 -0.01(-0.03%)
Jul 23, 2020 17.60 17.60 17.49 17.59 3,246 -0.07(-0.38%)
Jul 22, 2020 17.71 17.77 17.38 17.66 2,709 +0.05(+0.31%)
Jul 21, 2020 17.50 17.78 17.50 17.60 6,980 +0.09(+0.52%)
Jul 20, 2020 17.50 17.60 17.45 17.51 1,656 -0.24(-1.33%)
Jul 17, 2020 17.40 17.80 17.40 17.75 9,087 +0.22(+1.23%)
Jul 16, 2020 17.27 17.58 17.27 17.53 4,798 +0.12(+0.67%)
Jul 15, 2020 17.58 17.58 17.14 17.41 131,930 +0.40(+2.33%)
Jul 14, 2020 16.92 17.05 16.83 17.02 16,928 +0.08(+0.48%)
Jul 13, 2020 17.14 17.14 16.83 16.94 32,221 -0.21(-1.21%)
Jul 10, 2020 16.80 17.14 16.80 17.14 1,440 +0.16(+0.96%)
Jul 09, 2020 16.91 17.04 16.71 16.98 22,170 -0.15(-0.90%)
Jul 08, 2020 16.91 17.32 16.50 17.14 26,218 +0.37(+2.21%)
Jul 07, 2020 16.54 16.83 16.39 16.77 4,761 +0.13(+0.76%)
Jul 06, 2020 16.83 16.83 16.47 16.64 5,997 -0.34(-2.02%)
Jul 02, 2020 17.19 17.26 16.80 16.98 7,868 -0.33(-1.93%)
Jul 01, 2020 17.54 17.54 17.19 17.32 7,840 -0.05(-0.26%)
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%)
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.