New York Mortgage Historical Data - NYMT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 6.14 0.00 0.00 0.00 6.14 19:00:00
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.246.276.056.168,094,436-0.10-1.6%
1 Month6.236.286.056.183,648,179-0.09-1.44%
3 Months6.206.325.946.133,636,233-0.06-0.97%
6 Months6.086.445.856.143,078,8390.060.99%
1 Year5.976.445.586.122,624,4190.172.85%
3 Years6.647.045.356.161,649,272-0.50-7.53%
5 Years7.748.123.826.301,403,958-1.60-20.67%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 6.14 -0.11 -1.76% 6.09 6.14 6.05 32,980,465
Nov 19 2019 6.25 0.02 0.32% 6.24 6.27 6.23 2,706,883
Nov 18 2019 6.23 0.00 0.0% 6.23 6.25 6.22 1,938,931
Nov 15 2019 6.23 0.02 0.32% 6.22 6.23 6.21 1,292,542
Nov 14 2019 6.21 -0.03 -0.48% 6.24 6.25 6.20 1,553,358
Nov 13 2019 6.24 0.02 0.32% 6.22 6.25 6.20 1,133,857
Nov 12 2019 6.22 0.02 0.32% 6.20 6.23 6.185 1,593,416
Nov 11 2019 6.20 0.02 0.32% 6.19 6.20 6.17 1,767,594
Nov 08 2019 6.18 0.03 0.49% 6.15 6.21 6.15 1,604,481
Nov 07 2019 6.15 -0.01 -0.16% 6.16 6.18 6.13 2,186,789
Nov 06 2019 6.16 0.01 0.16% 6.16 6.18 6.10 2,781,303
Nov 05 2019 6.15 -0.08 -1.28% 6.24 6.24 6.15 2,846,310
Nov 04 2019 6.23 -0.01 -0.16% 6.24 6.26 6.20 3,542,744
Nov 01 2019 6.24 -0.02 -0.32% 6.26 6.28 6.22 1,716,653
Oct 31 2019 6.26 0.02 0.32% 6.24 6.26 6.20 3,200,285
Oct 30 2019 6.24 0.03 0.48% 6.21 6.24 6.185 1,575,755
Oct 29 2019 6.21 0.01 0.16% 6.20 6.22 6.17 2,369,540
Oct 28 2019 6.20 0.04 0.65% 6.17 6.21 6.15 2,516,251
Oct 25 2019 6.16 -0.02 -0.32% 6.21 6.21 6.1501 1,818,139
Oct 24 2019 6.18 -0.05 -0.8% 6.23 6.23 6.17 1,838,293
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
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.