NYMTP

New York Mortgage Trust, Inc. Historical Stock Prices

$23.89
*  
0.0136
0.06%
Get NYMTP Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading NYMTP now
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.95  23.95  23.8201  23.89 3,269
10/22/2014 23.95 23.95 23.8201 23.89 3,269
10/21/2014 23.7 23.94 23.6912 23.8764 4,551
10/20/2014 23.73 23.75 23.65 23.73 3,985
10/17/2014 23.64 23.73 23.53 23.71 5,821
10/16/2014 23.68 23.74 23.6 23.72 7,960
10/15/2014 23.52 23.72 23.52 23.69 20,895
10/14/2014 23.65 23.75 23.5205 23.66 11,743
10/13/2014 23.73 23.88 23.62 23.75 6,186
10/10/2014 23.95 23.95 23.7201 23.86 10,795
10/09/2014 23.8244 23.94 23.7701 23.88 5,518
10/08/2014 23.67 23.97 23.6001 23.89 4,192
10/07/2014 23.98 23.98 23.7 23.89 4,302
10/06/2014 23.9 23.99 23.8519 23.95 15,075
10/03/2014 23.8 23.94 23.73 23.93 7,202
10/02/2014 23.87 23.94 23.8101 23.93 8,198
10/01/2014 23.845 23.93 23.726 23.87 11,048
09/30/2014 23.8 23.94 23.64 23.88 7,180
09/29/2014 23.85 23.93 23.769 23.85 10,501
09/26/2014 24.42 24.42 24.2 24.25 7,568
09/25/2014 24.1001 24.42 24.1001 24.272 7,739
09/24/2014 24.38 24.38 24.0525 24.19 20,796
09/23/2014 24.36 24.36 24.18 24.35 8,329
09/22/2014 24.3 24.42 24.08 24.2201 16,246
09/19/2014 24.1 24.33 24.09 24.23 23,613
09/18/2014 24.05 24.219 24.05 24.07 5,900
09/17/2014 24.4048 24.4048 24 24.11 27,869
09/16/2014 24.1 24.42 24.0101 24.37 63,636
09/15/2014 24 24.18 24 24.11 29,049
09/12/2014 24.1399 24.1399 23.9 23.946 31,054
09/11/2014 24.2 24.2 24.05 24.09 2,920
09/10/2014 24.07 24.22 23.95 23.97 33,459
09/09/2014 24.08 24.15 24.07 24.07 7,284
09/08/2014 24.24 24.24 24.06 24.07 14,555
09/05/2014 24.108 24.24 24.04 24.06 7,778
09/04/2014 24.23 24.24 24.11 24.14 7,655
09/03/2014 23.98 24.22 23.98 24.04 8,906
09/02/2014 24.14 24.2325 23.82 24.1 26,385
08/29/2014 24 24.17 23.85 24.15 27,992
08/28/2014 24.04 24.05 23.8938 24.0401 13,464
08/27/2014 24.05 24.05 23.99 24.03 2,950
08/26/2014 23.9501 24.16 23.95 24.01 7,815
08/25/2014 24.02 24.19 23.95 24.0214 9,449
08/22/2014 24.24 24.24 23.95 24.02 18,137
08/21/2014 24.07 24.2399 24.035 24.217 6,459
08/20/2014 24.25 24.25 23.97 24.07 4,250
08/19/2014 24.2701 24.2701 23.95 23.95 14,767
08/18/2014 24.14 24.3 24.1 24.1 25,571
08/15/2014 24.11 24.24 24.11 24.15 7,373
08/14/2014 24.1 24.165 23.77 24.154 8,220
08/13/2014 24.14 24.14 24.06 24.12 6,521
08/12/2014 24.15 24.15 23.96 23.99 14,227
08/11/2014 23.96 24.28 23.96 24.1399 9,682
08/08/2014 24.09 24.09 23.96 24.0501 13,126
08/07/2014 24.0099 24.01 23.8701 24.01 5,420
08/06/2014 23.9301 24.01 23.85 24.01 15,959
08/05/2014 24.1 24.1 23.96 23.9899 4,251
08/04/2014 23.93 24.05 23.83 24 22,031
08/01/2014 23.999 24 23.85 23.93 4,127
07/31/2014 24 24 23.5801 23.96 10,831
07/30/2014 24.07 24.07 23.81 23.84 9,167
07/29/2014 24.02 24.32 23.85 23.94 10,455
07/28/2014 24.04 24.1 23.7 23.96 12,959
07/25/2014 23.98 24.1 23.936 24.04 21,320
07/24/2014 24.11 24.1519 23.98 23.98 12,381
07/23/2014 24.35 24.35 23.95 24.18 9,628
07/22/2014 23.8201 24.28 23.8201 24.2399 8,236
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?