Register for streaming realtime charts, analysis tools, and prices.
NYMTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 19.75 | -0.10 | -0.50% | 19.86 | 19.88 | 19.74 | 7,017 |
| Jun 17 2024 | 19.85 | 0.03 | 0.15% | 19.79 | 19.90 | 19.61 | 11,153 |
| Jun 14 2024 | 19.82 | 0.32 | 1.64% | 19.49 | 19.82 | 19.49 | 7,058 |
| Jun 13 2024 | 19.50 | 0.10 | 0.52% | 19.45 | 19.50 | 19.35 | 8,146 |
| Jun 12 2024 | 19.40 | 0.01 | 0.05% | 19.40 | 19.45 | 19.27 | 17,911 |
| Jun 11 2024 | 19.39 | 0.06 | 0.31% | 19.30 | 19.39 | 19.10 | 9,135 |
| Jun 10 2024 | 19.33 | 0.03 | 0.16% | 19.25 | 19.33 | 19.04 | 8,915 |
| Jun 07 2024 | 19.30 | 0.05 | 0.26% | 19.30 | 19.30 | 19.15 | 7,622 |
| Jun 06 2024 | 19.25 | 0.03 | 0.16% | 19.19 | 19.30 | 19.19 | 9,266 |
| Jun 05 2024 | 19.22 | -0.06 | -0.32% | 19.38 | 19.38 | 19.08 | 14,609 |
| Jun 04 2024 | 19.28 | -0.09 | -0.46% | 19.40 | 19.55 | 19.26 | 13,445 |
| Jun 03 2024 | 19.37 | -0.23 | -1.17% | 19.48 | 19.62 | 19.11 | 15,638 |
| May 31 2024 | 19.60 | 0.40 | 2.08% | 19.35 | 19.87 | 19.28 | 16,189 |
| May 30 2024 | 19.20 | -0.27 | -1.39% | 19.44 | 19.47 | 19.00 | 11,366 |
| May 29 2024 | 19.47 | 0.44 | 2.31% | 19.23 | 19.56 | 19.05 | 12,503 |
| May 28 2024 | 19.03 | 0.35 | 1.87% | 18.86 | 19.25 | 18.68 | 14,998 |
| May 24 2024 | 18.68 | 0.08 | 0.41% | 18.62 | 18.95 | 18.60 | 8,459 |
| May 23 2024 | 18.60 | -0.29 | -1.52% | 18.80 | 18.80 | 18.38 | 1,972 |
| May 22 2024 | 18.89 | -0.11 | -0.58% | 18.88 | 18.90 | 18.75 | 4,773 |
| May 21 2024 | 19.00 | 0.14 | 0.76% | 18.90 | 19.01 | 18.86 | 11,426 |
| May 20 2024 | 18.86 | -0.15 | -0.80% | 19.01 | 19.01 | 18.80 | 7,461 |
| May 17 2024 | 19.01 | 0.26 | 1.39% | 18.66 | 19.17 | 18.60 | 16,830 |
| May 16 2024 | 18.75 | 0.40 | 2.18% | 18.55 | 18.95 | 18.55 | 13,987 |
| May 15 2024 | 18.35 | 0.03 | 0.16% | 18.34 | 18.70 | 18.34 | 14,466 |
| May 14 2024 | 18.32 | -0.16 | -0.87% | 18.56 | 18.56 | 18.21 | 13,848 |
| May 13 2024 | 18.48 | 0.13 | 0.71% | 18.46 | 18.52 | 18.45 | 10,146 |
| May 10 2024 | 18.35 | 0.06 | 0.33% | 18.50 | 18.50 | 18.25 | 5,515 |
| May 09 2024 | 18.29 | 0.03 | 0.16% | 18.41 | 18.42 | 18.09 | 15,552 |
| May 08 2024 | 18.26 | -0.07 | -0.38% | 18.33 | 18.40 | 18.24 | 2,915 |
| May 07 2024 | 18.33 | 0.04 | 0.22% | 18.30 | 18.48 | 18.30 | 13,803 |
| May 06 2024 | 18.29 | 0.72 | 4.13% | 17.83 | 18.49 | 17.81 | 40,386 |
| May 03 2024 | 17.57 | 0.06 | 0.37% | 17.82 | 17.82 | 17.57 | 12,749 |
| May 02 2024 | 17.50 | 0.00 | 0.00% | 17.52 | 17.60 | 16.90 | 23,176 |
| May 01 2024 | 17.50 | -0.14 | -0.79% | 17.53 | 17.64 | 17.50 | 1,618 |
| Apr 30 2024 | 17.64 | 0.16 | 0.92% | 17.47 | 17.64 | 17.47 | 2,763 |
| Apr 29 2024 | 17.48 | 0.21 | 1.22% | 17.37 | 17.48 | 17.33 | 3,473 |
| Apr 26 2024 | 17.27 | -0.03 | -0.14% | 17.26 | 17.32 | 17.25 | 3,037 |
| Apr 25 2024 | 17.30 | 0.01 | 0.09% | 17.25 | 17.44 | 17.23 | 5,382 |
| Apr 24 2024 | 17.28 | -0.20 | -1.14% | 17.46 | 17.46 | 17.28 | 9,926 |
| Apr 23 2024 | 17.48 | 0.10 | 0.58% | 17.37 | 17.48 | 17.37 | 4,260 |
| Apr 22 2024 | 17.38 | 0.05 | 0.29% | 17.30 | 17.50 | 17.30 | 1,793 |
| Apr 19 2024 | 17.33 | 0.21 | 1.23% | 17.25 | 17.43 | 17.25 | 3,260 |
| Apr 18 2024 | 17.12 | -0.23 | -1.33% | 17.32 | 17.32 | 17.12 | 1,995 |
| Apr 17 2024 | 17.35 | 0.06 | 0.35% | 17.39 | 17.39 | 17.10 | 2,800 |
| Apr 16 2024 | 17.29 | -0.25 | -1.42% | 17.56 | 17.56 | 17.16 | 9,127 |
| Apr 15 2024 | 17.54 | -0.07 | -0.40% | 17.64 | 17.64 | 17.35 | 10,715 |
| Apr 12 2024 | 17.61 | 0.26 | 1.50% | 17.47 | 17.75 | 17.35 | 2,332 |
| Apr 11 2024 | 17.35 | -0.19 | -1.08% | 17.79 | 17.79 | 17.35 | 5,519 |
| Apr 10 2024 | 17.54 | -0.05 | -0.28% | 17.67 | 17.67 | 17.50 | 6,856 |
| Apr 09 2024 | 17.59 | -0.08 | -0.45% | 17.72 | 17.75 | 17.52 | 7,212 |
| Apr 08 2024 | 17.67 | -0.21 | -1.15% | 17.85 | 17.95 | 17.41 | 10,127 |
| Apr 05 2024 | 17.88 | -0.03 | -0.16% | 17.92 | 18.02 | 17.85 | 8,261 |
| Apr 04 2024 | 17.91 | 0.01 | 0.03% | 17.98 | 18.15 | 17.90 | 5,366 |
| Apr 03 2024 | 17.90 | -0.10 | -0.56% | 17.89 | 18.00 | 17.89 | 1,073 |
| Apr 02 2024 | 18.00 | 0.06 | 0.33% | 18.06 | 18.06 | 18.00 | 3,456 |
| Apr 01 2024 | 17.94 | -0.06 | -0.33% | 17.86 | 17.96 | 17.86 | 1,911 |
| Mar 28 2024 | 18.00 | -0.11 | -0.61% | 17.94 | 18.09 | 17.77 | 17,774 |
| Mar 27 2024 | 18.11 | -0.08 | -0.44% | 18.07 | 18.30 | 18.00 | 13,970 |
| Mar 26 2024 | 18.19 | 0.22 | 1.22% | 17.91 | 18.19 | 17.91 | 5,047 |
| Mar 25 2024 | 17.97 | -0.02 | -0.11% | 17.99 | 18.06 | 17.92 | 11,609 |
| Mar 22 2024 | 17.99 | 0.05 | 0.28% | 17.99 | 18.07 | 17.85 | 4,672 |
| Mar 21 2024 | 17.94 | 0.09 | 0.50% | 17.90 | 18.00 | 17.90 | 6,155 |
