Quantcast
NYMTN

New York Mortgage Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Historical Stock Prices

$24.127
*  
0.013
0.05%
Get NYMTN Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading NYMTN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NYMTN After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 24.15 24.15 24.0693 24.127 12,532
06/18/2018 24.02 24.18 24.02 24.14 18,162
06/15/2018 24 24.0999 23.961 24.02 54,415
06/14/2018 23.75 23.98 23.7272 23.98 55,875
06/13/2018 23.755 23.8 23.7 23.75 13,472
06/12/2018 23.71 23.8 23.71 23.79 10,784
06/11/2018 23.75 23.8 23.701 23.719 8,677
06/08/2018 23.7789 23.79 23.72 23.79 4,154
06/07/2018 23.72 23.79 23.6 23.6955 14,217
06/06/2018 23.74 23.7734 23.62 23.64 19,909
06/05/2018 23.55 23.8 23.55 23.7288 21,885
06/04/2018 23.65 23.65 23.5748 23.5999 2,595
06/01/2018 23.6 23.6316 23.53 23.61 11,902
05/31/2018 23.65 23.7 23.58 23.63 7,070
05/30/2018 23.55 23.65 23.5225 23.58 23,009
05/29/2018 23.5435 23.59 23.48 23.5533 8,345
05/25/2018 23.45 23.58 23.45 23.49 43,168
05/24/2018 23.37 23.5 23.37 23.5 6,702
05/23/2018 23.369 23.5 23.369 23.5 29,464
05/22/2018 23.36 23.4899 23.36 23.44 10,767
05/21/2018 23.381 23.381 23.3498 23.3501 2,470
05/18/2018 23.3 23.39 23.3 23.37 9,400
05/17/2018 23.2 23.3 23.2 23.29 11,714
05/16/2018 23.183 23.22 23.1 23.2 4,979
05/15/2018 23.16 23.21 23.16 23.17 8,648
05/14/2018 23.23 23.2998 23.21 23.24 3,313
05/11/2018 23.35 23.37 23.12 23.16 3,312
05/10/2018 23.21 23.37 23.21 23.28 6,404
05/09/2018 23.114 23.3336 23.01 23.1 23,252
05/08/2018 23.323 23.367 23.03 23.08 20,727
05/07/2018 23.25 23.4 23.2391 23.26 25,742
05/04/2018 23.263 23.4 23.21 23.4 1,691
05/03/2018 23.1936 23.3399 23.1474 23.21 3,850
05/02/2018 23.19 23.19 23.0701 23.13 9,094
05/01/2018 23.13 23.19 22.93 23.19 6,080
04/30/2018 23.2 23.2 23.05 23.1001 11,182
04/27/2018 22.9 23.19 22.9 23.13 24,470
04/26/2018 23.01 23.04 22.53 23.01 30,048
04/25/2018 23.05 23.05 22.801 22.92 21,635
04/24/2018 23.09 23.09 23 23.02 11,339
04/23/2018 23.3 23.3 23.02 23.13 15,581
04/20/2018 23.28 23.38 23.1805 23.38 24,928
04/19/2018 23.25 23.2899 23.2 23.22 12,528
04/18/2018 23.25 23.275 23.25 23.25 10,039
04/17/2018 23.26 23.3799 23.16 23.25 88,075
04/16/2018 23.35 23.45 23.25 23.305 8,914
04/13/2018 23.36 23.44 23.15 23.35 55,446
04/12/2018 23.27 23.5 23.21 23.5 14,469
04/11/2018 23.31 23.38 23.15 23.37 24,602
04/10/2018 23.23 23.35 23.1001 23.34 31,184
04/09/2018 23.27 23.36 23.0944 23.12 74,385
04/06/2018 22.93 23.3 22.93 23.16 18,209
04/05/2018 23.38 23.38 23.25 23.28 10,227
04/04/2018 23.46 23.57 23.31 23.4 19,218
04/03/2018 23.33 23.5 23.29 23.5 10,174
04/02/2018 23.52 23.853 23.372 23.4877 21,324
03/29/2018 23.44 23.5612 23.38 23.46 6,002
03/28/2018 23.68 23.68 23.25 23.44 23,517
03/27/2018 23.87 23.87 23.735 23.8 32,592
03/26/2018 23.811 23.88 23.7 23.75 18,186
03/23/2018 23.78 23.84 23.58 23.6 12,519
03/22/2018 23.731 23.96 23.7 23.71 3,650
03/21/2018 23.715 23.8984 23.65 23.89 12,325
03/20/2018 23.8699 23.8699 23.62 23.72 22,126
03/19/2018 23.834 23.94 23.7725 23.8 18,304
*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?

Smart Portfolio