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, 2020 16.67 16.71 16.44 16.49 4,416 -0.50(-2.97%)
May 28, 2020 16.83 17.14 16.83 16.99 3,290 +0.40(+2.44%)
May 27, 2020 16.32 16.71 16.32 16.59 8,200 +0.11(+0.68%)
May 26, 2020 16.08 17.05 16.08 16.48 26,363 +0.30(+1.86%)
May 22, 2020 15.49 16.29 15.49 16.18 21,616 +0.73(+4.74%)
May 21, 2020 15.51 15.70 15.34 15.45 9,529 -0.22(-1.37%)
May 20, 2020 15.45 15.82 15.15 15.66 12,912 +0.17(+1.11%)
May 19, 2020 15.79 15.83 15.43 15.49 13,621 +0.00(+0.00%)
May 18, 2020 15.32 15.75 15.07 15.49 11,199 -0.09(-0.55%)
May 15, 2020 15.45 15.65 15.30 15.57 30,913 +0.09(+0.56%)
May 14, 2020 15.14 15.49 14.30 15.49 14,876 +0.17(+1.12%)
May 13, 2020 14.77 15.49 14.27 15.32 45,217 +0.04(+0.28%)
May 12, 2020 13.77 15.28 13.77 15.27 37,079 +0.65(+4.41%)
May 11, 2020 14.65 14.74 13.66 14.63 20,845 -0.46(-3.08%)
May 08, 2020 15.10 15.81 14.55 15.09 28,588 -0.51(-3.25%)
May 07, 2020 16.00 16.00 15.02 15.60 11,835 -0.23(-1.47%)
May 06, 2020 15.30 15.92 15.30 15.83 57,681 +0.34(+2.17%)
May 05, 2020 14.41 15.61 14.41 15.50 20,986 +0.78(+5.32%)
May 04, 2020 14.80 14.88 14.58 14.71 10,729 -0.11(-0.77%)
May 01, 2020 15.49 15.58 14.27 14.83 12,667 -1.05(-6.60%)
Apr 30, 2020 16.13 16.45 15.88 15.88 22,993 -0.25(-1.52%)
Apr 29, 2020 15.83 16.68 15.76 16.12 7,273 +0.45(+2.88%)
Apr 28, 2020 15.57 16.33 15.14 15.67 28,741 +0.18(+1.17%)
Apr 27, 2020 14.86 15.78 14.49 15.49 70,983 +0.59(+3.93%)
Apr 24, 2020 14.84 15.09 14.84 14.90 14,410 -0.19(-1.25%)
Apr 23, 2020 14.82 15.26 14.82 15.09 37,935 +0.03(+0.17%)
Apr 22, 2020 13.17 15.25 13.10 15.07 134,004 +1.86(+14.07%)
Apr 21, 2020 12.95 13.24 12.42 13.21 32,485 +0.13(+0.99%)
Apr 20, 2020 12.92 13.34 12.83 13.08 8,250 -0.32(-2.40%)
Apr 17, 2020 13.34 13.77 13.12 13.40 38,932 +0.19(+1.46%)
Apr 16, 2020 13.84 13.84 13.16 13.21 49,097 -0.65(-4.66%)
Apr 15, 2020 14.20 14.44 13.36 13.85 44,462 -0.86(-5.85%)
Apr 14, 2020 13.98 14.71 13.68 14.71 26,708 +0.73(+5.23%)
Apr 13, 2020 13.92 14.05 13.12 13.98 30,894 +0.05(+0.37%)
Apr 09, 2020 13.96 15.23 13.04 13.93 112,031 +1.11(+8.66%)
Apr 08, 2020 10.76 12.82 10.76 12.82 141,745 +5.01(+64.10%)
Apr 07, 2020 7.194 8.570 7.194 7.813 101,511 +1.49(+23.54%)
Apr 06, 2020 5.232 7.013 5.232 6.324 56,682 +1.49(+30.78%)
Apr 03, 2020 5.602 5.851 4.526 4.836 46,369 -0.77(-13.67%)
Apr 02, 2020 6.987 6.987 5.593 5.602 38,514 -0.77(-12.15%)
Apr 01, 2020 8.149 8.321 6.273 6.376 97,391 -2.25(-26.12%)
Mar 31, 2020 8.353 8.838 7.360 8.631 34,568 +0.35(+4.26%)
Mar 30, 2020 8.656 9.121 7.331 8.278 55,991 -1.19(-12.55%)
Mar 27, 2020 7.314 9.465 7.314 9.465 52,413 +2.15(+29.41%)
Mar 26, 2020 4.784 8.530 4.750 7.314 120,209 +3.35(+84.38%)
Mar 25, 2020 3.752 4.948 3.752 3.967 92,360 +0.48(+13.83%)
Mar 24, 2020 6.238 6.626 3.158 3.485 253,407 -3.19(-47.77%)
Mar 23, 2020 12.05 12.05 6.454 6.673 103,874 -5.80(-46.52%)
Mar 20, 2020 13.35 17.47 11.40 12.48 41,140 +0.34(+2.76%)
Mar 19, 2020 6.531 12.14 5.808 12.14 68,346 +5.26(+76.38%)
Mar 18, 2020 9.302 9.809 4.978 6.884 52,568 -2.95(-30.01%)
Mar 17, 2020 14.05 14.05 9.336 9.835 87,692 -4.58(-31.76%)
Mar 16, 2020 14.91 15.73 13.96 14.41 28,676 -1.29(-8.19%)
Mar 13, 2020 17.03 17.52 14.94 15.70 23,243 +0.76(+5.10%)
Mar 12, 2020 19.45 19.45 14.46 14.94 81,755 -4.62(-23.61%)
Mar 11, 2020 20.68 20.68 18.91 19.55 9,627 -1.36(-6.48%)
Mar 10, 2020 20.88 21.08 20.68 20.91 3,244 +0.91(+4.56%)
Mar 09, 2020 21.43 21.64 19.62 20.00 28,763 -1.71(-7.89%)
Mar 06, 2020 21.88 21.89 21.64 21.71 1,278 -0.22(-1.02%)
Mar 05, 2020 21.92 22.01 21.92 21.93 11,222 +0.02(+0.10%)
Mar 04, 2020 22.17 22.17 21.79 21.91 6,993 +0.15(+0.70%)
Mar 03, 2020 21.55 21.77 21.51 21.76 10,087 +0.26(+1.20%)
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.