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 31, 2018 17.64 17.64 17.64 17.64 274 +0.12(+0.67%)
May 30, 2018 17.60 17.68 17.47 17.52 18,319 -0.18(-1.01%)
May 29, 2018 17.43 17.70 17.43 17.70 10,367 -0.09(-0.50%)
May 25, 2018 17.79 17.79 17.79 0 +0.39(+2.23%)
May 24, 2018 17.71 17.84 17.33 17.40 10,823 -0.13(-0.77%)
May 23, 2018 17.42 17.82 17.42 17.54 4,254 +0.21(+1.19%)
May 22, 2018 17.33 17.46 17.29 17.33 5,061 +0.13(+0.75%)
May 21, 2018 17.23 17.23 17.18 17.20 39,994 +0.04(+0.21%)
May 18, 2018 17.29 17.29 17.14 17.16 37,291 -0.04(-0.21%)
May 17, 2018 17.09 17.31 17.05 17.20 12,204 +0.14(+0.83%)
May 16, 2018 17.21 17.22 16.99 17.06 8,163 -0.21(-1.21%)
May 15, 2018 17.25 17.27 16.99 17.27 10,884 -0.00(-0.00%)
May 14, 2018 17.19 17.46 17.19 17.27 9,130 +0.17(+1.01%)
May 11, 2018 17.14 17.14 17.09 17.09 3,796 +0.04(+0.26%)
May 10, 2018 17.10 17.13 16.94 17.05 8,816 +0.08(+0.48%)
May 09, 2018 17.11 17.15 16.87 16.97 11,823 +0.03(+0.18%)
May 08, 2018 17.04 17.10 16.94 16.94 4,761 +0.00(+0.00%)
May 07, 2018 16.84 17.18 16.83 16.94 13,622 +0.13(+0.80%)
May 04, 2018 15.22 17.19 15.22 16.80 9,500 +0.05(+0.31%)
May 03, 2018 16.77 16.83 16.71 16.75 1,782 -0.30(-1.75%)
May 02, 2018 16.90 17.05 16.61 17.05 3,356 +0.20(+1.18%)
May 01, 2018 16.79 16.85 16.73 16.85 5,887 +0.06(+0.37%)
Apr 30, 2018 16.65 17.00 16.62 16.79 21,539 +0.05(+0.31%)
Apr 27, 2018 16.71 16.83 16.50 16.74 19,065 +0.03(+0.16%)
Apr 26, 2018 16.74 16.88 16.71 16.71 6,037 -0.03(-0.20%)
Apr 25, 2018 16.86 17.31 16.45 16.74 18,216 -0.15(-0.91%)
Apr 24, 2018 17.01 17.01 16.89 16.90 11,217 -0.12(-0.68%)
Apr 23, 2018 17.29 17.29 16.86 17.01 4,146 -0.01(-0.09%)
Apr 20, 2018 17.10 17.10 17.03 17.03 4,466 +0.05(+0.31%)
Apr 19, 2018 17.21 17.21 16.94 16.98 13,159 -0.10(-0.56%)
Apr 18, 2018 17.20 17.35 17.07 17.07 27,968 -0.14(-0.80%)
Apr 17, 2018 17.43 17.50 17.21 17.21 9,174 -0.16(-0.94%)
Apr 16, 2018 17.54 17.54 17.36 17.37 18,916 -0.16(-0.90%)
Apr 13, 2018 17.53 17.53 17.41 17.53 2,199 +0.10(+0.59%)
Apr 12, 2018 17.52 17.54 17.43 17.43 4,471 +0.11(+0.66%)
Apr 11, 2018 17.25 17.37 16.88 17.31 10,503 +0.07(+0.43%)
Apr 10, 2018 17.47 17.47 17.11 17.24 6,454 -0.24(-1.37%)
Apr 09, 2018 17.27 17.50 17.27 17.48 2,578 +0.15(+0.88%)
Apr 06, 2018 17.20 17.32 17.20 17.32 3,141 +0.12(+0.72%)
Apr 05, 2018 17.31 17.45 17.20 17.20 11,921 +0.01(+0.09%)
Apr 04, 2018 17.27 18.02 17.18 17.19 23,601 -0.04(-0.22%)
Apr 03, 2018 17.50 17.54 17.21 17.22 8,278 -0.51(-2.87%)
Apr 02, 2018 17.57 17.73 17.57 17.73 1,872 +0.22(+1.28%)
Mar 29, 2018 17.51 17.51 17.51 0 +0.01(+0.04%)
Mar 28, 2018 17.78 17.78 17.50 17.50 13,170 -0.23(-1.29%)
Mar 27, 2018 17.66 17.84 17.63 17.73 29,150 +0.18(+1.00%)
Mar 26, 2018 17.74 17.75 17.51 17.55 8,562 -0.11(-0.62%)
Mar 23, 2018 17.68 17.83 17.51 17.66 6,594 +0.16(+0.92%)
Mar 22, 2018 17.60 17.80 17.37 17.50 2,196 -0.17(-0.98%)
Mar 21, 2018 17.60 17.67 17.60 17.67 1,851 -0.09(-0.51%)
Mar 20, 2018 17.72 17.76 17.72 17.76 886 +0.06(+0.37%)
Mar 19, 2018 17.66 17.79 17.66 17.70 2,694 -0.15(-0.82%)
Mar 16, 2018 17.63 17.84 17.63 17.84 2,870 +0.03(+0.16%)
Mar 14, 2018 17.82 17.82 17.82 0 +0.01(+0.08%)
Mar 12, 2018 17.80 17.80 17.80 99 +0.18(+1.00%)
Mar 09, 2018 17.97 17.97 17.63 17.63 2,101 +0.03(+0.17%)
Mar 08, 2018 17.66 17.74 17.60 17.60 4,728 +0.00(+0.00%)
Mar 07, 2018 17.65 17.66 17.58 17.60 5,962 +0.10(+0.59%)
Mar 06, 2018 17.48 17.58 17.38 17.49 5,942 +0.18(+1.02%)
Mar 05, 2018 17.22 17.55 17.22 17.32 2,524 -0.26(-1.50%)
Mar 02, 2018 17.59 17.59 17.58 17.58 403 +0.18(+1.01%)
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.