$7.85 -0.06 (%) New York Mortgage Trust Inc - NASDAQ

May. 26, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYMT historical data

Date Open High Low Close Volume
5/22/20157.927.957.897.91582,162
5/21/20157.977.987.927.94656,901
5/20/20157.917.987.917.96516,632
5/19/20157.947.957.917.94618,798
5/18/20157.937.947.867.94852,794
5/15/20157.877.937.847.911,325,171
5/14/20157.857.897.837.86893,180
5/13/20157.837.867.817.83463,950
5/12/20157.777.827.737.82791,831
5/11/20157.757.807.757.78772,044
5/8/20157.747.807.707.771,195,971
5/7/20157.627.747.537.701,937,322
5/6/20157.777.787.607.644,570,313
5/5/20157.877.897.807.841,230,972
5/4/20157.877.927.847.891,304,094
5/1/20157.817.877.797.86852,723
4/30/20157.877.907.787.811,342,659
4/29/20157.907.927.857.87755,283
4/28/20157.957.987.907.931,094,691
4/27/20157.967.987.927.95892,301
4/24/20157.877.927.867.89426,792
4/23/20157.877.897.857.85399,425
4/22/20157.857.907.837.871,065,648
4/21/20157.897.907.827.82475,240
4/20/20157.887.907.857.88520,491
4/17/20157.867.907.837.86732,632
4/16/20157.877.907.837.88603,528
4/15/20157.837.927.827.86617,175
4/14/20157.807.847.797.82659,699
4/13/20157.787.817.777.79525,856
4/10/20157.757.817.757.79664,781
4/9/20157.807.817.757.75595,327
4/8/20157.807.827.767.80596,355
4/7/20157.807.847.797.80800,168
4/6/20157.757.847.757.831,579,653
4/2/20157.757.807.747.771,139,223
4/1/20157.777.807.717.74794,776
3/31/20157.787.817.757.76704,445
3/30/20157.827.877.787.81845,659
3/27/20157.757.807.737.791,059,818
3/26/20157.787.827.727.753,253,840
3/25/20158.058.077.977.982,070,962
3/24/20158.058.088.018.032,055,732
3/23/20158.108.128.018.062,634,472
3/20/20158.008.118.008.112,706,593
3/19/20158.008.047.968.011,526,657
3/18/20157.898.027.888.011,816,194
3/17/20157.907.907.857.891,264,030
3/16/20157.927.937.887.901,192,709
3/13/20157.927.947.857.881,098,644
3/12/20157.847.917.807.90851,233
3/11/20157.847.847.807.80531,558
3/10/20157.837.857.807.83724,570
3/9/20157.857.897.807.84960,448
3/6/20157.887.907.807.801,251,413
3/5/20157.997.997.877.92862,924
3/4/20157.877.927.857.92953,443
3/3/20157.887.927.827.851,877,612
3/2/20157.927.927.857.86888,024
2/27/20157.877.927.807.901,500,234
2/26/20157.897.897.847.871,015,378
2/25/20157.827.917.787.862,177,742
2/24/20157.837.837.677.691,651,723
2/23/20157.807.847.757.84731,486
2/20/20157.797.807.737.79714,646
2/19/20157.797.827.737.79517,352
2/18/20157.797.827.717.79591,615
2/17/20157.797.857.757.78997,962
2/13/20157.737.757.677.75748,683
2/12/20157.647.747.617.701,307,936
2/11/20157.517.647.517.601,665,706
2/10/20157.507.507.437.481,164,020
2/9/20157.527.557.477.491,052,283
2/6/20157.627.627.507.521,044,492
2/5/20157.527.627.507.61994,115
2/4/20157.637.657.457.491,614,247
2/3/20157.567.627.507.612,476,783
2/2/20157.707.717.527.583,623,298
1/30/20157.847.857.737.741,013,108
1/29/20157.857.887.767.851,254,435
1/28/20157.957.957.847.86831,203
1/27/20157.867.957.867.911,131,234
1/26/20157.897.897.807.881,105,694
1/23/20157.887.897.807.81686,432
1/22/20157.827.887.787.871,101,663
1/21/20157.757.827.717.78907,981
1/20/20157.797.797.717.73698,253
1/16/20157.657.757.637.75731,514
1/15/20157.697.757.667.66873,823
1/14/20157.717.777.637.711,091,871
1/13/20157.797.837.707.721,108,970
1/12/20157.817.857.777.82659,228
1/9/20157.807.877.777.84721,888
1/8/20157.887.887.797.831,114,091
1/7/20157.867.887.777.86980,559
1/6/20157.897.957.837.871,269,702
1/5/20157.857.907.787.881,286,677
1/2/20157.757.857.707.85755,573
12/31/20147.857.887.717.71855,933
12/30/20147.827.897.797.82594,213
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center