NYMTP

Historical Stock Prices

$24.35
*  
0.05
0.2%
Get NYMTP Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 24.37 24.45 24.3 24.35 5,029
05/21/2015 24.45 24.5 24.31 24.4 9,320
05/20/2015 24.46 24.4799 24.37 24.4599 3,676
05/19/2015 24.39 24.4899 24.25 24.4699 19,270
05/18/2015 24.5 24.5 24.3801 24.4 7,201
05/15/2015 24.32 24.5 24.32 24.43 16,765
05/14/2015 24.43 24.47 24.32 24.3999 6,666
05/13/2015 24.4 24.69 24.32 24.43 6,730
05/12/2015 24.31 24.4799 24.31 24.46 6,862
05/11/2015 24.5 24.5 24.32 24.4299 3,840
05/08/2015 24.1 24.6599 24.1 24.48 3,620
05/07/2015 24.3 24.34 24.11 24.1899 13,258
05/06/2015 24.77 24.77 23.8 24.28 35,629
05/05/2015 24.84 24.84 24.67 24.79 9,088
05/04/2015 24.826 24.8899 24.77 24.836 8,860
05/01/2015 24.91 24.91 24.83 24.88 3,494
04/30/2015 24.91 24.91 24.8272 24.862 5,500
04/29/2015 24.91 24.91 24.86 24.91 9,227
04/28/2015 24.91 24.91 24.82 24.91 7,450
04/27/2015 24.88 24.93 24.86 24.92 4,795
04/24/2015 24.8395 24.88 24.82 24.85 5,300
04/23/2015 24.88 24.88 24.8 24.8576 4,163
04/22/2015 24.82 24.88 24.8 24.8793 11,156
04/21/2015 24.88 24.88 24.8101 24.8694 6,117
04/20/2015 24.8 24.88 24.79 24.877 20,513
04/17/2015 24.76 24.88 24.75 24.8215 9,194
04/16/2015 24.95 24.95 24.69 24.82 17,348
04/15/2015 25 25 24.76 24.8845 9,883
04/14/2015 24.91 25 24.85 24.87 10,340
04/13/2015 24.85 25 24.81 25 5,462
04/10/2015 24.9 24.95 24.74 24.93 18,150
04/09/2015 24.88 24.94 24.7915 24.8862 2,937
04/08/2015 24.86 24.89 24.7676 24.88 4,650
04/07/2015 24.94 24.94 24.85 24.85 16,875
04/06/2015 24.88 25 24.88 24.9484 22,133
04/02/2015 24.92 24.96 24.88 24.891 5,955
04/01/2015 25 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
*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?