NYMTP

New York Mortgage Trust, Inc. Historical Stock Prices

$22.38
*  
0.14
0.63%
Get NYMTP Alerts
*Delayed - data as of Sep. 3, 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-JUN-2015 TO 03-SEP-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  22.04  22.39  22.0201  22.38 12,137
09/03/2015 22.04 22.39 22.0201 22.38 12,137
09/02/2015 22.25 22.25 22.1317 22.24 2,360
09/01/2015 22.15 22.25 22.1399 22.1999 5,500
08/31/2015 22.27 22.4899 22.1948 22.3 6,650
08/28/2015 22.27 22.27 22.1387 22.26 7,220
08/27/2015 22.3 22.3 21.925 22.0684 21,367
08/26/2015 22.25 22.25 22.09 22.1 5,454
08/25/2015 22.5 22.54 21.57 22.19 12,852
08/24/2015 21.5 22.2699 21.5 22.15 7,075
08/21/2015 22.29 22.5 22.04 22.49 6,006
08/20/2015 21.76 22.49 21.6301 22.21 4,357
08/19/2015 22.05 22.32 21.51 21.9399 15,377
08/18/2015 21.97 22.3776 21.9 21.91 1,911
08/17/2015 21.91 22.29 21.91 22.19 8,175
08/14/2015 21.99 22.34 21.99 22.32 5,302
08/13/2015 21.8699 22.38 21.8353 22.03 10,399
08/12/2015 21.7 21.89 21.7 21.83 10,575
08/11/2015 21.78 21.9 21.7 21.75 21,126
08/10/2015 22.42 22.47 21.55 21.9 12,949
08/07/2015 22.52 22.52 22.4899 22.4899 960
08/06/2015 22.5 22.5 21.9901 22.3648 18,118
08/05/2015 22.5 22.5 22.04 22.3999 13,063
08/04/2015 22.777 22.777 22.06 22.6299 4,468
08/03/2015 22.64 22.77 22.5 22.77 7,768
07/31/2015 22.5 22.89 22.5 22.73 7,435
07/30/2015 22.66 22.66 22.44 22.447 1,266
07/29/2015 21.25 22.8 21.25 22.4299 48,803
07/28/2015 21.3 21.5 21.2201 21.39 15,059
07/27/2015 22.15 22.19 21.2 21.5999 21,276
07/24/2015 21.89 22.56 21.65 22.03 12,874
07/23/2015 22.62 22.83 21.7 22.01 51,656
07/22/2015 22.75 23.31 22.4401 22.77 13,960
07/21/2015 23.25 23.5 22.08 23.09 30,050
07/20/2015 23.75 23.75 23.1 23.3499 17,838
07/17/2015 23.57 23.79 23.57 23.68 7,888
07/16/2015 24.0099 24.0099 23.51 23.7 9,989
07/15/2015 23.51 24 23.51 23.6 10,733
07/14/2015 24.1399 24.1399 23.66 23.7 5,064
07/13/2015 23.82 23.9899 23.72 23.84 3,260
07/10/2015 23.51 24.12 23.51 23.9999 19,120
07/09/2015 24.03 24.1399 24.01 24.01 3,705
07/08/2015 24.35 24.35 23.95 24.13 9,867
07/07/2015 24.07 24.3816 23.882 24.35 10,514
07/06/2015 24.3799 24.3799 24.0601 24.1399 1,881
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
*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?