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 29, 2014 13.15 13.23 13.23 13.23 51,107 +0.06(+0.46%)
Aug 28, 2014 13.17 13.18 13.17 13.17 24,575 +0.01(+0.04%)
Aug 27, 2014 13.18 13.18 13.14 13.17 5,384 +0.01(+0.08%)
Aug 26, 2014 13.12 13.24 13.12 13.15 14,264 -0.01(-0.05%)
Aug 25, 2014 13.16 13.25 13.12 13.16 17,246 +0.00(+0.01%)
Aug 22, 2014 13.28 13.27 13.27 13.16 33,104 -0.11(-0.81%)
Aug 21, 2014 13.19 13.28 13.17 13.27 11,789 +0.08(+0.61%)
Aug 20, 2014 13.29 13.29 13.13 13.19 7,757 +0.07(+0.50%)
Aug 19, 2014 13.30 13.30 13.12 13.12 26,953 -0.08(-0.62%)
Aug 18, 2014 13.23 13.31 13.20 13.20 46,673 -0.03(-0.21%)
Aug 15, 2014 13.21 13.21 13.21 13.23 13,457 -0.00(-0.02%)
Aug 14, 2014 13.20 13.24 13.02 13.23 15,003 +0.02(+0.14%)
Aug 13, 2014 13.23 13.23 13.18 13.21 11,902 +0.07(+0.54%)
Aug 12, 2014 13.23 13.23 13.13 13.14 25,968 -0.08(-0.62%)
Aug 11, 2014 13.13 13.30 13.13 13.23 17,672 +0.05(+0.37%)
Aug 08, 2014 13.20 13.20 13.13 13.18 23,958 +0.02(+0.17%)
Aug 07, 2014 13.15 13.15 13.08 13.15 9,892 +0.00(+0.00%)
Aug 06, 2014 13.11 13.15 13.07 13.15 29,129 +0.01(+0.08%)
Aug 05, 2014 13.20 13.20 13.13 13.14 7,759 -0.01(-0.04%)
Aug 04, 2014 13.11 13.18 13.06 13.15 40,212 +0.04(+0.29%)
Aug 01, 2014 13.15 13.15 13.07 13.11 7,532 -0.02(-0.13%)
Jul 31, 2014 13.15 13.15 12.92 13.13 19,769 +0.07(+0.50%)
Jul 30, 2014 13.19 13.19 13.04 13.06 16,732 -0.05(-0.42%)
Jul 29, 2014 13.16 13.32 13.12 13.12 19,083 -0.01(-0.08%)
Jul 28, 2014 13.17 13.20 12.98 13.13 23,653 -0.04(-0.33%)
Jul 25, 2014 13.14 13.20 13.11 13.17 38,914 +0.03(+0.25%)
Jul 24, 2014 13.21 13.23 13.14 13.14 22,598 -0.11(-0.83%)
Jul 23, 2014 13.34 13.34 13.12 13.25 17,573 -0.03(-0.25%)
Jul 22, 2014 13.05 13.30 13.05 13.28 15,032 -0.03(-0.21%)
Jul 21, 2014 13.10 13.31 13.07 13.31 84,440 +0.10(+0.79%)
Jul 18, 2014 13.22 13.22 13.12 13.20 24,195 -0.04(-0.33%)
Jul 17, 2014 13.09 13.31 13.09 13.25 56,139 +0.10(+0.75%)
Jul 16, 2014 13.18 13.20 13.09 13.15 11,431 -0.05(-0.37%)
Jul 15, 2014 13.20 13.20 13.14 13.20 18,493 +0.08(+0.63%)
Jul 14, 2014 13.09 13.17 13.09 13.12 5,258 -0.01(-0.04%)
Jul 11, 2014 13.14 13.14 13.09 13.12 12,455 -0.08(-0.62%)
Jul 10, 2014 13.20 13.20 13.20 13.20 547 +0.03(+0.24%)
Jul 09, 2014 13.09 13.19 13.09 13.17 16,746 +0.08(+0.64%)
Jul 08, 2014 13.09 13.15 13.09 13.09 11,378 -0.01(-0.04%)
Jul 07, 2014 13.09 13.26 13.09 13.09 36,788 -0.02(-0.12%)
Jul 03, 2014 13.18 13.11 13.11 13.11 7,301 +0.01(+0.08%)
Jul 02, 2014 13.10 13.21 13.00 13.10 54,896 -0.05(-0.37%)
Jul 01, 2014 13.12 13.26 13.12 13.15 54,569 +0.05(+0.42%)
Jun 30, 2014 13.15 13.40 13.09 13.09 17,648 +0.00(+0.00%)
Jun 27, 2014 13.29 13.29 13.09 13.09 23,080 +0.01(+0.10%)
Jun 26, 2014 13.08 13.20 13.01 13.08 68,608 +0.09(+0.66%)
Jun 25, 2014 12.98 13.11 12.83 12.99 14,194 +0.02(+0.12%)
Jun 24, 2014 12.83 13.20 12.79 12.98 135,835 +0.15(+1.17%)
Jun 23, 2014 12.82 12.83 12.73 12.83 27,669 +0.06(+0.51%)
Jun 20, 2014 12.73 12.77 12.71 12.76 18,032 -0.01(-0.04%)
Jun 19, 2014 12.78 12.78 12.76 12.77 17,127 +0.01(+0.09%)
Jun 18, 2014 12.76 12.76 12.67 12.76 7,030 +0.03(+0.21%)
Jun 17, 2014 12.78 12.78 12.68 12.73 11,834 +0.01(+0.06%)
Jun 16, 2014 12.73 12.77 12.72 12.72 18,995 +0.00(+0.03%)
Jun 13, 2014 12.74 12.76 12.68 12.72 13,963 -0.00(-0.04%)
Jun 12, 2014 12.73 12.75 12.50 12.73 12,905 -0.01(-0.05%)
Jun 11, 2014 12.77 12.77 12.63 12.73 15,540 -0.02(-0.13%)
Jun 10, 2014 12.70 12.77 12.69 12.75 40,458 -0.03(-0.21%)
Jun 06, 2014 12.75 12.77 12.67 12.77 7,739 +0.03(+0.21%)
Jun 05, 2014 12.74 12.75 12.66 12.75 13,538 +0.01(+0.08%)
Jun 04, 2014 12.77 12.77 12.65 12.74 32,653 -0.02(-0.13%)
Jun 03, 2014 12.77 12.78 12.64 12.75 68,809 +0.02(+0.13%)
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.