NYMT

New York Mortgage Trust, Inc. Common Stock Historical Stock Prices

$6.27
*  
0.14
2.18%
Get NYMT Alerts
*Delayed - data as of Jun. 27, 2017  -  Find a broker to begin trading NYMT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NYMT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2017 TO 27-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.40 6.40 6.25 6.27 799,207
06/27/2017 6.4 6.4 6.25 6.27 799,657
06/26/2017 6.43 6.46 6.37 6.41 599,480
06/23/2017 6.35 6.42 6.32 6.41 982,343
06/22/2017 6.25 6.425 6.25 6.35 1,098,732
06/21/2017 6.61 6.65 6.49 6.5 1,492,590
06/20/2017 6.59 6.62 6.55 6.59 667,091
06/19/2017 6.6 6.69 6.57 6.62 1,301,118
06/16/2017 6.5 6.6 6.49 6.59 1,790,428
06/15/2017 6.44 6.55 6.44 6.52 735,663
06/14/2017 6.47 6.5 6.43 6.48 425,205
06/13/2017 6.44 6.495 6.415 6.45 618,968
06/12/2017 6.44 6.48 6.408 6.46 649,007
06/09/2017 6.4 6.4401 6.365 6.43 745,709
06/08/2017 6.22 6.41 6.22 6.39 1,135,444
06/07/2017 6.27 6.31 6.22 6.24 383,320
06/06/2017 6.25 6.32 6.2 6.27 515,795
06/05/2017 6.33 6.36 6.27 6.27 595,262
06/02/2017 6.33 6.42 6.28 6.36 769,320
06/01/2017 6.22 6.33 6.2 6.32 619,044
05/31/2017 6.24 6.26 6.15 6.22 644,025
05/30/2017 6.25 6.26 6.2 6.22 360,766
05/26/2017 6.22 6.274 6.165 6.26 360,669
05/25/2017 6.25 6.295 6.2 6.23 323,157
05/24/2017 6.23 6.26 6.2 6.21 422,300
05/23/2017 6.18 6.21 6.125 6.21 478,239
05/22/2017 6.11 6.18 6.1 6.15 679,521
05/19/2017 6.07 6.15 6.07 6.11 509,336
05/18/2017 6.08 6.106 6.04 6.07 739,944
05/17/2017 6.09 6.14 6.06 6.08 711,727
05/16/2017 6.12 6.15 6.08 6.12 694,868
05/15/2017 6.11 6.16 6.08 6.12 703,427
05/12/2017 6.1 6.15 6.09 6.1 533,631
05/11/2017 6.16 6.17 6.08 6.11 710,371
05/10/2017 6.14 6.19 6.1 6.16 652,878
05/09/2017 6.27 6.2701 6.11 6.14 1,085,200
05/08/2017 6.27 6.3 6.19 6.24 656,608
05/05/2017 6.15 6.3 6.13 6.28 919,138
05/04/2017 6.24 6.28 6.12 6.13 1,431,470
05/03/2017 6.34 6.35 6.24 6.28 781,463
05/02/2017 6.46 6.48 6.32 6.36 782,901
05/01/2017 6.45 6.54 6.43 6.5 747,600
04/28/2017 6.55 6.556 6.4 6.41 854,386
04/27/2017 6.52 6.57 6.47 6.55 979,186
04/26/2017 6.46 6.59 6.45 6.54 1,187,418
04/25/2017 6.42 6.5 6.41 6.46 1,532,139
04/24/2017 6.39 6.395 6.31 6.39 702,355
04/21/2017 6.3 6.37 6.28 6.35 675,807
04/20/2017 6.28 6.37 6.27 6.29 851,410
04/19/2017 6.34 6.35 6.24 6.27 683,716
04/18/2017 6.3 6.35 6.2605 6.31 569,558
04/17/2017 6.22 6.32 6.22 6.31 599,213
04/13/2017 6.22 6.2663 6.2 6.21 441,813
04/12/2017 6.29 6.3 6.21 6.22 592,298
04/11/2017 6.18 6.335 6.18 6.3 1,133,533
04/10/2017 6.15 6.23 6.15 6.19 768,606
04/07/2017 6.16 6.2 6.1216 6.15 608,941
04/06/2017 6.06 6.17 6.05 6.17 955,106
04/05/2017 6.18 6.21 6.06 6.07 822,437
04/04/2017 6.14 6.19 6.125 6.18 675,223
04/03/2017 6.18 6.185 6.11 6.15 585,584
03/31/2017 6.18 6.23 6.155 6.17 752,323
03/30/2017 6.22 6.23 6.14 6.19 765,580
03/29/2017 6.1 6.225 6.075 6.2 1,024,665
03/28/2017 6.08 6.12 6.07 6.1 1,025,034
03/27/2017 6.1 6.12 6.05 6.11 936,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NYMT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio