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, 2015 13.21 13.34 13.17 13.23 11,209 +0.02(+0.18%)
Aug 28, 2015 13.21 13.21 13.13 13.21 12,170 +0.11(+0.87%)
Aug 27, 2015 13.23 13.23 13.01 13.09 36,016 -0.02(-0.14%)
Aug 26, 2015 13.20 13.20 13.11 13.11 9,193 -0.05(-0.41%)
Aug 25, 2015 13.35 13.37 12.80 13.16 21,663 +0.02(+0.18%)
Aug 24, 2015 12.76 13.21 13.34 13.14 11,925 -0.20(-1.51%)
Aug 21, 2015 13.22 13.35 13.08 13.34 10,123 +0.17(+1.26%)
Aug 20, 2015 12.91 13.34 12.83 13.18 7,344 +0.16(+1.23%)
Aug 19, 2015 13.08 13.24 12.76 13.02 25,919 +0.02(+0.14%)
Aug 18, 2015 13.03 13.28 12.99 13.00 3,221 -0.17(-1.26%)
Aug 17, 2015 13.00 13.22 13.00 13.16 13,779 -0.08(-0.58%)
Aug 14, 2015 13.05 13.25 13.05 13.24 8,937 +0.17(+1.32%)
Aug 13, 2015 12.97 13.28 12.95 13.07 17,528 +0.12(+0.92%)
Aug 12, 2015 12.87 12.99 12.87 12.95 17,825 +0.05(+0.37%)
Aug 11, 2015 12.92 12.99 12.87 12.90 35,610 -0.09(-0.69%)
Aug 10, 2015 13.30 13.33 12.78 12.99 21,826 -0.35(-2.62%)
Aug 07, 2015 13.36 13.36 13.34 13.34 1,618 +0.07(+0.56%)
Aug 06, 2015 13.35 13.35 13.05 13.27 30,539 -0.02(-0.16%)
Aug 05, 2015 13.35 13.35 13.08 13.29 22,019 -0.14(-1.02%)
Aug 04, 2015 13.51 13.51 13.09 13.43 7,531 -0.08(-0.62%)
Aug 03, 2015 13.43 13.51 13.35 13.51 13,093 +0.02(+0.18%)
Jul 31, 2015 13.35 13.58 13.35 13.48 12,532 +0.17(+1.26%)
Jul 30, 2015 13.44 13.44 13.31 13.32 2,133 +0.01(+0.08%)
Jul 29, 2015 12.61 13.53 12.61 13.31 82,262 +0.62(+4.86%)
Jul 28, 2015 12.64 12.76 12.59 12.69 25,383 -0.12(-0.97%)
Jul 27, 2015 13.14 13.16 12.58 12.81 35,863 -0.26(-1.95%)
Jul 24, 2015 12.99 13.38 12.84 13.07 21,700 +0.01(+0.09%)
Jul 23, 2015 13.42 13.54 12.87 13.06 87,071 -0.45(-3.34%)
Jul 22, 2015 13.50 13.83 13.31 13.51 23,531 -0.19(-1.39%)
Jul 21, 2015 13.79 13.94 13.10 13.70 50,652 -0.15(-1.11%)
Jul 20, 2015 14.09 14.09 13.70 13.85 30,067 -0.20(-1.39%)
Jul 17, 2015 13.98 14.11 14.06 14.05 13,296 -0.01(-0.08%)
Jul 16, 2015 14.24 14.24 13.95 14.06 16,837 +0.06(+0.42%)
Jul 15, 2015 13.95 14.24 13.95 14.00 18,091 -0.06(-0.42%)
Jul 14, 2015 14.32 14.32 14.04 14.06 8,535 -0.08(-0.59%)
Jul 13, 2015 14.13 14.23 14.07 14.14 5,495 -0.09(-0.67%)
Jul 10, 2015 13.95 14.31 13.95 14.24 32,228 -0.01(-0.04%)
Jul 09, 2015 14.26 14.32 14.24 14.24 6,245 -0.07(-0.50%)
Jul 08, 2015 14.45 14.45 14.21 14.32 16,631 -0.13(-0.90%)
Jul 07, 2015 14.28 14.46 14.17 14.45 17,722 +0.12(+0.87%)
Jul 06, 2015 14.46 14.46 14.27 14.32 3,170 -0.09(-0.66%)
Jul 02, 2015 14.32 14.42 14.42 14.42 2,191 -0.03(-0.21%)
Jul 01, 2015 14.51 14.51 14.39 14.45 16,158 -0.07(-0.49%)
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%)
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.