NYMT

New York Mortgage Trust, Inc. Historical Stock Prices

$7.71
*  
0.06
0.77%
Get NYMT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading NYMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.75  7.77  7.66  7.71 803,378
12/23/2014 7.81 7.86 7.73 7.77 1,603,133
12/22/2014 7.87 7.91 7.81 7.87 1,232,828
12/19/2014 7.78 7.97 7.7055 7.93 4,307,039
12/18/2014 7.84 7.855 7.69 7.78 2,359,765
12/17/2014 7.92 8.03 7.86 8 2,769,223
12/16/2014 7.88 7.94 7.8 7.89 2,076,287
12/15/2014 7.9 7.94 7.83 7.87 1,791,071
12/12/2014 7.9 7.91 7.81 7.82 768,648
12/11/2014 7.88 7.91 7.8084 7.9 883,561
12/10/2014 7.88 7.92 7.81 7.82 870,001
12/09/2014 7.7 7.92 7.58 7.92 1,763,622
12/08/2014 7.89 7.9201 7.7 7.75 1,730,053
12/05/2014 7.97 7.99 7.77 7.84 1,886,255
12/04/2014 8.01 8.05 7.96 7.975 960,354
12/03/2014 8.05 8.07 8.02 8.05 929,807
12/02/2014 8 8.05 7.94 8.04 2,480,587
12/01/2014 8.08 8.08 7.95 7.98 1,592,449
11/28/2014 8.04 8.085 8 8.04 1,330,391
11/26/2014 8.05 8.05 7.93 8.03 1,690,585
11/25/2014 7.99 8.05 7.95 8.05 1,978,536
11/24/2014 7.86 7.98 7.83 7.95 3,151,179
11/21/2014 7.72 7.87 7.7 7.86 20,733,070
11/20/2014 8.15 8.2 8.13 8.18 704,948
11/19/2014 8.2 8.2 8.13 8.14 662,606
11/18/2014 8.15 8.2 8.12 8.2 847,572
11/17/2014 8.13 8.14 8.1 8.14 624,067
11/14/2014 8.1 8.15 8.1 8.11 697,849
11/13/2014 8.12 8.15 8.1 8.11 704,761
11/12/2014 8.09 8.12 8.055 8.12 725,514
11/11/2014 8.04 8.12 8.02 8.09 955,312
11/10/2014 7.97 8.04 7.93 8.04 1,088,004
11/07/2014 7.87 8 7.85 7.97 1,181,327
11/06/2014 7.86 7.92 7.81 7.92 942,786
11/05/2014 7.86 7.94 7.8 7.83 1,668,372
11/04/2014 7.87 7.87 7.75 7.77 570,414
11/03/2014 7.86 7.87 7.81 7.85 909,542
10/31/2014 7.84 7.84 7.78 7.81 997,858
10/30/2014 7.79 7.82 7.74 7.79 1,028,440
10/29/2014 7.8 7.82 7.7 7.74 947,399
10/28/2014 7.75 7.82 7.7 7.82 1,537,073
10/27/2014 7.71 7.73 7.62 7.71 904,366
10/24/2014 7.69 7.7 7.6203 7.68 643,597
10/23/2014 7.7 7.71 7.6 7.66 633,638
10/22/2014 7.69 7.73 7.62 7.65 982,886
10/21/2014 7.61 7.73 7.52 7.64 1,587,510
10/20/2014 7.5 7.61 7.47 7.61 1,204,833
10/17/2014 7.6 7.6 7.46 7.5 1,007,048
10/16/2014 7.33 7.55 7.3 7.52 1,227,101
10/15/2014 7.6 7.7 7.41 7.53 2,511,782
10/14/2014 7.49 7.6301 7.45 7.58 1,561,478
10/13/2014 7.4 7.54 7.4 7.46 1,120,768
10/10/2014 7.39 7.47 7.34 7.42 1,288,688
10/09/2014 7.44 7.55 7.41 7.41 1,230,651
10/08/2014 7.3 7.43 7.25 7.42 1,562,060
10/07/2014 7.3 7.33 7.28 7.3 1,068,226
10/06/2014 7.35 7.37 7.3 7.33 738,190
10/03/2014 7.36 7.39 7.28 7.36 1,462,348
10/02/2014 7.34 7.4 7.24 7.35 2,481,909
10/01/2014 7.23 7.39 7.23 7.36 1,367,853
09/30/2014 7.42 7.44 7.18 7.23 2,222,100
09/29/2014 7.4 7.44 7.33 7.44 1,495,353
09/26/2014 7.46 7.49 7.34 7.41 1,560,214
09/25/2014 7.53 7.55 7.41 7.46 2,609,795
09/24/2014 7.8 7.81 7.7 7.77 3,603,859
09/23/2014 7.88 7.9 7.79 7.79 1,666,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?