NYMTP

New York Mortgage Trust, Inc. Historical Stock Prices

$24.72
*  
0.01
0.04%
Get NYMTP Alerts
*Delayed - data as of Jan. 30, 2015 12:32 ET  -  Find a broker to begin trading NYMTP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NYMTP Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:32  24.61  24.72  24.61  24.72 3,150
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
12/30/2014 24.1999 24.3 24.1999 24.3 2,755
12/29/2014 24.4 24.4 24.06 24.24 8,372
12/26/2014 24.55 24.65 24.537 24.6 10,340
12/24/2014 24.494 24.6 24.494 24.6 8,300
12/23/2014 24.434 24.5399 24.4001 24.5399 8,423
12/22/2014 24.35 24.54 24.2834 24.54 5,730
12/19/2014 24.26 24.4 24.249 24.392 11,971
12/18/2014 24.31 24.33 23.9235 24.25 24,783
12/17/2014 23.94 24.33 23.94 24.31 13,200
12/16/2014 24.3299 24.3299 23.9901 24.09 10,151
12/15/2014 24.03 24.1199 24 24.0999 4,475
12/12/2014 24.2 24.22 24.0001 24.1 8,539
12/11/2014 24.12 24.2502 23.98 24.18 27,534
12/10/2014 24.125 24.19 24 24.1289 143,704
12/09/2014 24.15 24.2615 24.084 24.16 6,536
12/08/2014 24.16 24.6 23.91 24.25 2,200
12/05/2014 24.28 24.28 24.05 24.2 3,002
12/04/2014 24.21 24.5599 24.21 24.3899 3,245
12/03/2014 24.2 24.39 23.95 24.19 8,201
12/02/2014 24.38 24.54 24.16 24.34 7,546
12/01/2014 24.18 24.24 24.0105 24.24 4,035
11/28/2014 24.14 24.24 23.9 24.19 8,825
11/26/2014 24.08 24.14 23.88 23.993 4,950
11/25/2014 23.95 24.07 23.81 23.98 17,387
11/24/2014 23.8 23.92 23.77 23.91 11,236
11/21/2014 23.72 23.84 23.7 23.78 10,813
11/20/2014 23.86 23.86 23.703 23.82 7,197
11/19/2014 23.96 23.96 23.7 23.77 35,457
11/18/2014 23.99 24.08 23.623 23.82 44,049
11/17/2014 24.08 24.08 23.9785 24.08 4,125
11/14/2014 24.23 24.23 23.93 24.07 8,725
11/13/2014 24.07 24.28 24.07 24.15 11,582
11/12/2014 24.2 24.28 24.2 24.28 400
11/11/2014 24.2101 24.2599 24.08 24.14 8,425
11/10/2014 24.07 24.3 24.07 24.18 2,375
11/07/2014 24.2 24.2 24.1505 24.1999 9,650
11/06/2014 24.21 24.25 24.06 24.11 3,910
11/05/2014 24.19 24.35 24.19 24.21 2,737
11/04/2014 24.39 24.39 24.3384 24.3384 1,560
11/03/2014 24.281 24.39 24.281 24.39 725
10/31/2014 24.29 24.62 24.19 24.45 28,216
10/30/2014 23.99 24.5 23.99 24.48 55,589
10/29/2014 24.28 24.28 23.8201 24 8,216
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?