New York Mortgage Historical Data - NYMT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
New York Mortgage Trust Inc NYMT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.16% 6.23 6.24 6.20 6.23 6.22 18:57:59
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.246.126.191,695,2130.081.3%
1 Month6.056.245.976.102,126,4930.182.98%
3 Months6.116.325.856.113,279,5190.121.96%
6 Months6.226.445.856.132,923,2470.010.16%
1 Year5.916.445.586.112,532,2320.325.41%
3 Years6.057.045.356.161,575,3800.182.98%
5 Years7.708.203.826.321,358,598-1.47-19.09%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 6.23 0.01 0.16% 6.23 6.25 6.20 2,677,206
Oct 22 2019 6.22 0.02 0.32% 6.20 6.23 6.19 1,765,436
Oct 21 2019 6.20 0.01 0.16% 6.20 6.225 6.19 1,870,726
Oct 18 2019 6.19 0.02 0.32% 6.17 6.19 6.16 1,762,201
Oct 17 2019 6.17 0.01 0.16% 6.15 6.17 6.14 1,602,227
Oct 16 2019 6.16 0.02 0.33% 6.15 6.17 6.12 1,475,654
Oct 15 2019 6.14 0.03 0.49% 6.12 6.17 6.06 2,189,440
Oct 14 2019 6.11 0.03 0.49% 6.08 6.11 6.05 1,261,853
Oct 11 2019 6.08 0.04 0.58% 6.07 6.10 6.02 1,680,467
Oct 10 2019 6.045 0.00 0.08% 6.04 6.07 6.03 1,535,124
Oct 09 2019 6.04 0.02 0.33% 6.04 6.05 6.00 1,606,875
Oct 08 2019 6.02 -0.04 -0.66% 6.05 6.09 6.01 1,572,136
Oct 07 2019 6.06 0.01 0.17% 6.03 6.07 6.03 1,658,491
Oct 04 2019 6.05 -0.02 -0.33% 6.03 6.05 6.00 1,204,288
Oct 03 2019 6.07 0.04 0.66% 6.00 6.07 5.97 2,137,582
Oct 02 2019 6.03 -0.02 -0.33% 6.04 6.07 5.98 2,435,426
Oct 01 2019 6.05 -0.04 -0.66% 6.08 6.11 6.00 2,536,102
Sep 30 2019 6.09 0.01 0.16% 6.12 6.12 6.06 2,409,418
Sep 27 2019 6.08 -0.05 -0.82% 6.13 6.15 6.06 6,423,611
Sep 26 2019 6.13 0.01 0.16% 6.11 6.15 6.0644 2,421,089
Sep 25 2019 6.12 0.08 1.32% 6.05 6.12 6.05 2,982,286
Sep 24 2019 6.04 -0.04 -0.66% 6.09 6.11 6.01 3,511,633
See More Historical Prices »


Your Recent History
NASDAQ
NYMT
New York M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.