NYMT

New York Mortgage Historical Data

NYMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.33 -0.01 -0.23% 4.37 4.39 4.33 2,596,421
Oct 14 2021 4.34 -0.02 -0.46% 4.36 4.37 4.33 1,813,595
Oct 13 2021 4.36 0.01 0.23% 4.36 4.36 4.3101 1,377,142
Oct 12 2021 4.35 0.05 1.16% 4.31 4.38 4.30 2,633,255
Oct 11 2021 4.30 -0.01 -0.23% 4.33 4.36 4.30 1,025,930
Oct 08 2021 4.31 -0.02 -0.46% 4.34 4.35 4.31 826,755
Oct 07 2021 4.33 0.01 0.23% 4.35 4.38 4.31 2,997,157
Oct 06 2021 4.32 -0.02 -0.46% 4.30 4.33 4.26 1,414,613
Oct 05 2021 4.34 0.04 0.93% 4.30 4.37 4.29 1,998,471
Oct 04 2021 4.30 -0.01 -0.23% 4.32 4.38 4.30 1,841,264
Oct 01 2021 4.31 0.05 1.17% 4.26 4.35 4.25 2,368,458
Sep 30 2021 4.26 -0.08 -1.84% 4.33 4.36 4.26 2,097,680
Sep 29 2021 4.34 0.05 1.17% 4.30 4.34 4.26 2,605,879
Sep 28 2021 4.29 -0.03 -0.69% 4.33 4.345 4.28 3,666,210
Sep 27 2021 4.32 0.03 0.7% 4.31 4.36 4.30 3,560,117
Sep 24 2021 4.29 -0.04 -0.92% 4.31 4.34 4.29 2,311,706
Sep 23 2021 4.33 0.00 0.0% 4.32 4.3599 4.31 1,727,839
Sep 22 2021 4.33 -0.01 -0.23% 4.27 4.35 4.25 2,646,682
Sep 21 2021 4.34 0.02 0.46% 4.33 4.365 4.31 2,175,543
Sep 20 2021 4.32 -0.05 -1.14% 4.33 4.34 4.26 3,888,970
Sep 17 2021 4.37 0.06 1.39% 4.32 4.37 4.30 6,946,767
Sep 16 2021 4.31 -0.04 -0.92% 4.35 4.3561 4.31 1,367,405
Sep 15 2021 4.35 0.07 1.64% 4.29 4.35 4.2711 1,597,889
Sep 14 2021 4.28 -0.03 -0.7% 4.35 4.35 4.27 1,528,213
Sep 13 2021 4.31 0.06 1.41% 4.27 4.33 4.25 1,541,308
Sep 10 2021 4.25 -0.04 -0.93% 4.31 4.31 4.25 1,687,827
Sep 09 2021 4.29 -0.03 -0.69% 4.31 4.355 4.285 1,687,296
Sep 08 2021 4.32 0.01 0.23% 4.35 4.35 4.26 2,535,188
Sep 07 2021 4.31 -0.07 -1.6% 4.39 4.41 4.31 1,644,960
Sep 06 2021 4.38 0.00 +0.00% 4.41 4.41 4.35 0
Sep 03 2021 4.38 -0.03 -0.68% 4.41 4.41 4.35 2,275,738
Sep 02 2021 4.41 -0.03 -0.68% 4.44 4.44 4.40 1,410,198
Sep 01 2021 4.44 0.02 0.45% 4.42 4.47 4.41 1,734,747
Aug 31 2021 4.42 0.07 1.61% 4.35 4.45 4.35 2,350,531
Aug 30 2021 4.35 -0.05 -1.14% 4.43 4.43 4.35 1,822,146
Aug 27 2021 4.40 0.07 1.62% 4.34 4.44 4.335 2,621,556
Aug 26 2021 4.33 -0.06 -1.37% 4.40 4.40 4.33 1,997,333
Aug 25 2021 4.39 0.01 0.23% 4.37 4.41 4.325 2,505,604
Aug 24 2021 4.38 0.03 0.69% 4.32 4.41 4.31 1,839,426
Aug 23 2021 4.35 0.07 1.64% 4.29 4.36 4.29 1,909,685
Aug 20 2021 4.28 0.08 1.9% 4.18 4.29 4.17 2,238,294
Aug 19 2021 4.20 -0.06 -1.41% 4.24 4.2301 4.13 6,017,178
Aug 18 2021 4.26 -0.02 -0.47% 4.27 4.33 4.26 1,578,990
Aug 17 2021 4.28 -0.01 -0.23% 4.27 4.30 4.24 1,929,541
Aug 16 2021 4.29 -0.04 -0.92% 4.33 4.33 4.265 1,434,218
Aug 13 2021 4.33 0.02 0.46% 4.31 4.3577 4.31 1,660,375
Aug 12 2021 4.31 -0.01 -0.23% 4.32 4.34 4.28 1,964,964
Aug 11 2021 4.32 -0.03 -0.69% 4.34 4.34 4.29 2,179,384
Aug 10 2021 4.35 0.08 1.87% 4.32 4.36 4.28 2,123,618
Aug 09 2021 4.27 -0.05 -1.16% 4.30 4.33 4.26 2,112,584
Aug 06 2021 4.32 -0.02 -0.46% 4.38 4.43 4.31 4,061,054
Aug 05 2021 4.34 0.08 1.88% 4.26 4.36 4.25 1,742,309
Aug 04 2021 4.26 -0.08 -1.84% 4.31 4.34 4.26 2,501,222
Aug 03 2021 4.34 -0.01 -0.23% 4.35 4.36 4.26 2,295,410
Aug 02 2021 4.35 -0.02 -0.46% 4.44 4.48 4.34 2,150,283
Jul 30 2021 4.37 -0.09 -2.02% 4.45 4.49 4.35 2,429,909
Jul 29 2021 4.46 0.07 1.59% 4.43 4.50 4.42 1,768,316
Jul 28 2021 4.39 0.01 0.23% 4.37 4.43 4.33 1,449,028
Jul 27 2021 4.38 -0.03 -0.68% 4.42 4.42 4.31 1,828,236
Jul 26 2021 4.41 0.08 1.85% 4.33 4.445 4.33 2,945,374
Jul 23 2021 4.33 -0.03 -0.69% 4.38 4.40 4.32 1,687,973
Jul 22 2021 4.36 -0.12 -2.68% 4.48 4.52 4.35 2,548,183
Jul 21 2021 4.48 0.10 2.28% 4.40 4.52 4.40 2,296,762
Jul 20 2021 4.38 0.08 1.86% 4.32 4.44 4.28 3,126,644


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.