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 (%)
May 29, 2015 14.25 14.25 14.15 14.22 18,228 +0.02(+0.12%)
May 28, 2015 14.24 14.24 14.11 14.21 11,757 +0.05(+0.37%)
May 27, 2015 14.09 14.19 14.07 14.15 11,317 +0.01(+0.04%)
May 26, 2015 14.16 14.16 14.10 14.15 4,340 -0.01(-0.08%)
May 22, 2015 14.17 14.16 14.16 14.16 8,598 -0.03(-0.21%)
May 21, 2015 14.22 14.25 14.14 14.19 16,027 -0.03(-0.24%)
May 20, 2015 14.22 14.24 14.17 14.22 6,321 -0.01(-0.04%)
May 19, 2015 14.18 14.24 14.10 14.23 33,138 +0.04(+0.29%)
May 18, 2015 14.25 14.25 14.18 14.19 12,383 -0.02(-0.12%)
May 15, 2015 14.14 14.25 14.14 14.21 28,830 +0.02(+0.12%)
May 14, 2015 14.21 14.23 14.14 14.19 11,463 -0.02(-0.12%)
May 13, 2015 14.19 14.36 14.14 14.21 11,573 -0.02(-0.12%)
May 12, 2015 14.14 14.24 14.14 14.22 11,800 +0.02(+0.12%)
May 11, 2015 14.25 14.25 14.14 14.21 6,603 -0.03(-0.20%)
May 08, 2015 14.01 14.34 14.01 14.24 6,225 +0.17(+1.20%)
May 07, 2015 14.13 14.15 14.02 14.07 22,799 -0.05(-0.37%)
May 06, 2015 14.40 14.40 13.84 14.12 61,270 -0.30(-2.06%)
May 05, 2015 14.44 14.44 14.35 14.42 15,628 -0.03(-0.18%)
May 04, 2015 14.44 14.47 14.40 14.44 15,236 -0.03(-0.18%)
May 01, 2015 14.49 14.49 14.44 14.47 6,008 +0.01(+0.07%)
Apr 30, 2015 14.49 14.49 14.44 14.46 9,458 -0.03(-0.19%)
Apr 29, 2015 14.49 14.49 14.46 14.49 15,867 +0.00(+0.00%)
Apr 28, 2015 14.49 14.49 14.43 14.49 12,811 -0.01(-0.04%)
Apr 27, 2015 14.47 14.50 14.46 14.49 8,245 +0.04(+0.28%)
Apr 24, 2015 14.44 14.47 14.43 14.45 9,114 -0.00(-0.03%)
Apr 23, 2015 14.47 14.47 14.42 14.45 7,159 -0.01(-0.09%)
Apr 22, 2015 14.43 14.47 14.42 14.47 19,184 +0.01(+0.04%)
Apr 21, 2015 14.47 14.47 14.43 14.46 10,519 -0.00(-0.03%)
Apr 20, 2015 14.42 14.47 14.42 14.47 35,275 +0.03(+0.22%)
Apr 17, 2015 14.40 14.47 14.39 14.43 15,810 +0.00(+0.01%)
Apr 16, 2015 14.51 14.51 14.36 14.43 29,832 -0.04(-0.26%)
Apr 15, 2015 14.54 14.54 14.40 14.47 16,995 +0.01(+0.06%)
Apr 14, 2015 14.49 14.54 14.45 14.46 17,781 -0.08(-0.52%)
Apr 13, 2015 14.45 14.54 14.43 14.54 9,392 +0.04(+0.28%)
Apr 10, 2015 14.48 14.51 14.39 14.50 31,212 +0.03(+0.18%)
Apr 09, 2015 14.47 14.50 14.42 14.47 5,050 +0.00(+0.02%)
Apr 08, 2015 14.46 14.47 14.40 14.47 7,996 +0.02(+0.12%)
Apr 07, 2015 14.50 14.50 14.45 14.45 29,019 -0.06(-0.39%)
Apr 06, 2015 14.47 14.54 14.47 14.51 38,061 +0.03(+0.23%)
Apr 02, 2015 14.49 14.47 14.47 14.47 10,318 -0.02(-0.16%)
Apr 01, 2015 14.54 14.54 14.44 14.50 16,555 -0.10(-0.68%)
Mar 31, 2015 14.37 14.62 14.32 14.60 22,287 +0.21(+1.44%)
Mar 30, 2015 14.37 14.44 14.31 14.39 29,041 +0.10(+0.72%)
Mar 27, 2015 14.27 14.29 14.25 14.29 11,801 -0.03(-0.20%)
Mar 26, 2015 14.26 14.34 14.24 14.31 36,937 +0.07(+0.47%)
Mar 25, 2015 14.31 14.34 14.24 14.25 16,583 -0.01(-0.07%)
Mar 24, 2015 14.25 14.28 14.21 14.26 22,957 +0.01(+0.08%)
Mar 23, 2015 14.21 14.31 14.21 14.25 22,542 +0.02(+0.12%)
Mar 20, 2015 14.23 14.28 14.18 14.23 20,041 +0.01(+0.04%)
Mar 19, 2015 14.14 14.25 14.14 14.22 19,061 +0.00(+0.00%)
Mar 18, 2015 14.25 14.26 14.15 14.22 6,419 +0.05(+0.36%)
Mar 17, 2015 14.28 14.28 14.17 14.17 12,436 -0.02(-0.12%)
Mar 16, 2015 14.31 14.31 14.18 14.19 10,574 -0.04(-0.28%)
Mar 13, 2015 14.17 14.30 14.11 14.23 14,379 +0.06(+0.40%)
Mar 12, 2015 14.26 14.26 14.07 14.17 17,572 -0.03(-0.20%)
Mar 11, 2015 14.26 14.26 14.07 14.20 22,805 +0.01(+0.04%)
Mar 10, 2015 14.09 14.25 14.09 14.19 12,289 -0.03(-0.24%)
Mar 09, 2015 14.20 14.26 14.18 14.23 12,248 +0.06(+0.44%)
Mar 06, 2015 14.23 14.26 14.03 14.17 42,012 -0.09(-0.60%)
Mar 05, 2015 14.21 14.25 14.20 14.25 14,012 +0.06(+0.40%)
Mar 04, 2015 14.20 14.23 14.19 14.19 16,264 -0.01(-0.08%)
Mar 03, 2015 14.26 14.32 14.21 14.21 24,234 -0.05(-0.34%)
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.