NYMTP

New York Mortgage Trust, Inc. Historical Stock Prices

$24.93
*  
0.17
0.68%
Get NYMTP Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading NYMTP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NYMTP After Hours
 
 
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 31-DEC-2014 TO 31-MAR-2015

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  24.95  25  24.84  24.93 9,627
03/31/2015 24.72 25.14 24.6301 25.1 12,960
03/30/2015 24.72 24.83 24.6101 24.7428 16,888
03/27/2015 25.03 25.05 24.99 25.05 6,730
03/26/2015 25 25.15 24.9776 25.1 21,064
03/25/2015 25.1 25.14 24.9725 24.9828 9,457
03/24/2015 24.98 25.04 24.91 25 13,092
03/23/2015 24.92 25.1 24.91 24.98 12,855
03/20/2015 24.95 25.04 24.87 24.95 11,429
03/19/2015 24.8 24.99 24.8 24.941 10,870
03/18/2015 24.99 25 24.81 24.94 3,661
03/17/2015 25.04 25.04 24.84 24.85 7,092
03/16/2015 25.0899 25.0899 24.86 24.88 6,030
03/13/2015 24.85 25.08 24.7501 24.95 8,200
03/12/2015 25 25 24.68 24.85 10,021
03/11/2015 25 25 24.68 24.8999 13,005
03/10/2015 24.7 24.99 24.7 24.89 7,008
03/09/2015 24.9 25 24.86 24.95 6,985
03/06/2015 24.95 24.9999 24.61 24.84 23,958
03/05/2015 24.9199 24.99 24.9011 24.99 7,991
03/04/2015 24.9 24.95 24.88 24.89 9,275
03/03/2015 25 25.12 24.9101 24.9101 13,820
03/02/2015 25 25 24.925 24.995 18,809
02/27/2015 25.17 25.23 24.8701 24.9899 15,008
02/26/2015 24.85 25.0932 24.635 25.0932 12,546
02/25/2015 24.6199 24.85 24.5937 24.8 9,600
02/24/2015 24.6899 24.7 24.68 24.68 1,426
02/23/2015 24.5 24.8499 24.5 24.7595 26,876
02/20/2015 24.8 24.8 24.47 24.68 6,830
02/19/2015 24.6544 24.6544 24.6 24.6358 2,634
02/18/2015 24.55 24.68 24.52 24.5701 5,501
02/17/2015 24.6 24.7 24.5001 24.57 6,240
02/13/2015 24.7 24.8 24.45 24.5991 5,205
02/12/2015 24.79 24.79 24.62 24.65 3,700
02/11/2015 24.5 24.6795 24.34 24.67 6,821
02/10/2015 24.64 24.88 24.52 24.85 20,614
02/09/2015 24.83 24.83 24.55 24.64 6,328
02/06/2015 24.56 24.82 24.56 24.64 7,785
02/05/2015 24.593 24.81 24.58 24.667 1,122
02/04/2015 24.59 24.82 24.51 24.66 3,325
02/03/2015 24.71 24.71 24.5 24.56 7,253
02/02/2015 24.8 24.8 24.6001 24.686 5,646
01/30/2015 24.61 24.8 24.61 24.8 4,535
01/29/2015 24.75 24.89 24.6 24.71 13,565
01/28/2015 24.76 24.9696 24.7 24.89 39,935
01/27/2015 24.68 24.77 24.6012 24.76 4,218
01/26/2015 24.62 24.7 24.6 24.6 4,248
01/23/2015 24.6983 24.6983 24.51 24.56 13,972
01/22/2015 24.5 24.81 24.44 24.5301 28,548
01/21/2015 24.6122 24.6122 24.36 24.37 10,818
01/20/2015 24.45 24.66 24.45 24.5 6,252
01/16/2015 24.408 24.45 24.364 24.45 3,068
01/15/2015 24.6 24.6 24.4001 24.4825 8,503
01/14/2015 24.6 24.6399 24.3601 24.44 14,528
01/13/2015 24.56 24.63 24.3601 24.51 14,575
01/12/2015 24.4 24.52 24.19 24.48 2,300
01/09/2015 24.5 24.56 24.25 24.4304 15,251
01/08/2015 24.468 24.569 24.452 24.5165 5,514
01/07/2015 24.35 24.41 24.35 24.405 3,373
01/06/2015 24.3399 24.52 24.3399 24.4399 9,559
01/05/2015 24.3 24.37 24.1801 24.3 16,089
01/02/2015 24.14 24.49 24.14 24.3 23,583
12/31/2014 24.34 24.64 24.2 24.64 13,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?