NYMTP

Historical Stock Prices

$24.2999
*  
0.0501
0.21%
Get NYMTP Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 24.14 24.3774 24.14 24.2999 1,265
07/01/2015 24.46 24.46 24.25 24.35 9,586
06/30/2015 24.48 24.48 23.59 24.47 10,712
06/29/2015 24.13 24.3 23.26 24.19 3,290
06/26/2015 24.5 24.6 24.26 24.45 21,584
06/25/2015 24.369 24.4495 24.35 24.35 3,621
06/24/2015 24.3899 24.3899 24.02 24.3 1,459
06/23/2015 24.15 24.4 24.14 24.2 21,115
06/22/2015 24 24.2499 23.96 24.1 21,616
06/19/2015 23.89 24.07 23.89 23.9899 5,164
06/18/2015 24.3 24.3 23.99 23.99 9,952
06/17/2015 24.15 24.3 24.08 24.29 6,503
06/16/2015 24.25 24.25 24.15 24.16 3,535
06/15/2015 24.38 24.38 24.15 24.19 9,995
06/12/2015 24.33 24.35 24.25 24.3399 3,630
06/11/2015 24.34 24.4033 24.1 24.3299 13,669
06/10/2015 24.41 24.49 24.33 24.49 8,920
06/09/2015 24.49 24.4999 24.41 24.41 6,020
06/08/2015 24.4799 24.48 24.3301 24.4699 4,626
06/05/2015 24.35 24.48 24.3201 24.48 5,798
06/04/2015 24.34 24.419 24.3 24.35 3,910
06/03/2015 24.44 24.44 24.29 24.29 2,241
06/02/2015 24.42 24.5 24.25 24.5 10,335
06/01/2015 24.45 24.45 24.3 24.3799 11,064
05/29/2015 24.5 24.5 24.33 24.46 10,600
05/28/2015 24.4899 24.4899 24.26 24.43 6,837
05/27/2015 24.23 24.4 24.2 24.3399 6,581
05/26/2015 24.35 24.35 24.25 24.33 2,524
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
*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?