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, 2017 17.71 17.87 17.66 17.68 8,474 -0.05(-0.28%)
Aug 30, 2017 17.67 17.73 17.67 17.73 7,905 +0.08(+0.44%)
Aug 29, 2017 17.63 17.76 17.63 17.65 1,914 +0.00(+0.00%)
Aug 28, 2017 17.72 17.76 17.65 17.65 2,615 -0.11(-0.60%)
Aug 25, 2017 17.67 17.76 17.59 17.76 2,618 -0.03(-0.15%)
Aug 24, 2017 17.61 17.85 17.58 17.79 5,362 +0.17(+0.99%)
Aug 23, 2017 17.61 17.63 17.47 17.61 8,410 -0.00(-0.00%)
Aug 22, 2017 17.61 17.65 17.61 17.61 2,531 -0.01(-0.08%)
Aug 21, 2017 17.51 17.63 17.51 17.63 4,623 -0.02(-0.12%)
Aug 18, 2017 17.47 17.78 17.47 17.65 2,795 -0.09(-0.52%)
Aug 17, 2017 17.77 17.77 17.62 17.74 4,361 +0.15(+0.84%)
Aug 16, 2017 17.56 17.63 17.56 17.59 10,738 +0.02(+0.12%)
Aug 15, 2017 17.57 17.63 17.57 17.57 4,937 -0.08(-0.47%)
Aug 14, 2017 17.77 17.77 17.56 17.65 11,918 -0.22(-1.23%)
Aug 11, 2017 17.53 18.11 17.53 17.87 6,240 +0.32(+1.85%)
Aug 10, 2017 17.57 17.59 17.48 17.55 15,783 -0.01(-0.03%)
Aug 09, 2017 17.68 17.69 17.52 17.55 9,061 -0.20(-1.14%)
Aug 08, 2017 17.63 18.07 17.63 17.76 13,469 +0.09(+0.53%)
Aug 07, 2017 17.71 18.15 17.66 17.66 7,921 +0.03(+0.16%)
Aug 04, 2017 17.56 18.33 17.56 17.63 9,709 +0.08(+0.44%)
Aug 03, 2017 17.57 17.57 17.51 17.56 3,171 +0.08(+0.46%)
Aug 02, 2017 17.49 17.50 17.47 17.47 8,044 -0.06(-0.35%)
Aug 01, 2017 17.54 17.56 17.54 17.54 1,270 -0.05(-0.28%)
Jul 31, 2017 17.45 17.58 17.45 17.58 2,816 +0.06(+0.36%)
Jul 28, 2017 17.53 17.53 17.52 17.52 504 -0.09(-0.52%)
Jul 27, 2017 17.45 17.61 17.45 17.61 709 -0.01(-0.08%)
Jul 26, 2017 17.46 17.65 17.46 17.63 6,382 +0.20(+1.17%)
Jul 25, 2017 17.52 17.66 17.40 17.42 11,648 -0.06(-0.36%)
Jul 24, 2017 17.59 17.65 17.59 17.49 10,170 -0.13(-0.74%)
Jul 21, 2017 17.57 17.63 17.57 17.62 692 +0.06(+0.34%)
Jul 20, 2017 17.27 17.58 17.27 17.56 2,457 -0.11(-0.60%)
Jul 19, 2017 17.65 17.68 17.64 17.66 3,022 +0.06(+0.36%)
Jul 18, 2017 17.66 17.81 17.36 17.60 10,647 -0.01(-0.05%)
Jul 17, 2017 17.69 17.70 17.61 17.61 7,076 +0.14(+0.81%)
Jul 14, 2017 17.55 17.60 17.42 17.46 7,878 -0.16(-0.92%)
Jul 13, 2017 17.66 17.66 17.49 17.63 5,131 +0.14(+0.81%)
Jul 12, 2017 17.46 17.49 17.46 17.49 15,593 +0.01(+0.05%)
Jul 11, 2017 17.37 17.51 17.28 17.48 12,226 -0.02(-0.13%)
Jul 10, 2017 17.48 17.50 17.37 17.50 12,472 +0.14(+0.81%)
Jul 07, 2017 17.26 17.36 17.26 17.36 4,694 +0.01(+0.04%)
Jul 06, 2017 17.37 17.37 17.30 17.35 8,405 -0.04(-0.20%)
Jul 05, 2017 17.34 17.44 17.34 17.39 5,524 -0.06(-0.32%)
Jul 03, 2017 17.35 17.44 17.28 17.44 4,886 -0.04(-0.24%)
Jun 30, 2017 17.45 17.51 17.28 17.49 7,446 +0.13(+0.74%)
Jun 29, 2017 17.44 17.50 17.33 17.36 5,348 -0.16(-0.94%)
Jun 28, 2017 17.52 17.59 17.37 17.52 11,054 +0.00(+0.02%)
Jun 27, 2017 17.34 17.59 17.34 17.52 13,775 +0.13(+0.76%)
Jun 26, 2017 17.25 17.39 17.19 17.39 16,978 +0.11(+0.62%)
Jun 23, 2017 17.20 17.29 17.18 17.28 15,382 +0.08(+0.47%)
Jun 22, 2017 17.17 17.20 17.15 17.20 6,687 +0.01(+0.04%)
Jun 21, 2017 17.16 17.19 17.12 17.19 7,811 +0.03(+0.20%)
Jun 20, 2017 17.20 17.20 17.16 17.16 3,549 -0.01(-0.04%)
Jun 19, 2017 17.05 17.19 16.96 17.16 14,777 +0.09(+0.51%)
Jun 16, 2017 17.09 17.09 16.98 17.08 5,137 +0.13(+0.79%)
Jun 15, 2017 17.12 17.12 16.94 16.94 8,276 -0.14(-0.80%)
Jun 14, 2017 17.10 17.11 17.08 17.08 1,952 -0.04(-0.25%)
Jun 13, 2017 17.11 17.12 17.08 17.12 4,569 +0.08(+0.44%)
Jun 12, 2017 16.97 17.05 16.97 17.05 1,756 -0.07(-0.40%)
Jun 09, 2017 17.13 17.13 17.12 17.12 1,843 -0.02(-0.12%)
Jun 08, 2017 17.03 17.14 16.91 17.14 23,605 +0.02(+0.13%)
Jun 07, 2017 17.07 17.13 17.03 17.11 7,394 -0.08(-0.49%)
Jun 06, 2017 17.08 17.20 17.01 17.20 7,793 +0.12(+0.73%)
Jun 05, 2017 17.11 17.18 17.07 17.07 6,572 -0.03(-0.19%)
Jun 02, 2017 17.11 17.11 17.03 17.11 1,662 -0.00(-0.01%)
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.