Quantcast
NYMTO

New York Mortgage Trust, Inc. 7.875% Series C Cumulative Redeemable Preferred Stock Historical Stock Prices

$24.82
*  
0.08
0.32%
Get NYMTO Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading NYMTO now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 24.81 24.82 24.77 24.82 2,803
03/21/2019 24.797 24.82 24.77 24.82 2,803
03/20/2019 24.54 24.9 24.54 24.9 2,086
03/19/2019 24.71 24.87 24.6854 24.87 3,317
03/18/2019 24.49 24.87 24.4853 24.87 15,905
03/15/2019 24.47 24.5111 24.4323 24.5 32,229
03/14/2019 24.15 24.45 24.15 24.33 3,235
03/13/2019 24.06 24.2 24.0501 24.2 3,600
03/12/2019 23.867 24.2 23.867 24.149 2,124
03/11/2019 24.0195 24.2 24.0195 24.2 764
03/08/2019 23.9797 23.9797 23.85 23.85 530
03/07/2019 24.11 24.2 23.7013 24.145 7,358
03/06/2019 24.01 24.2 24.01 24.1429 2,225
03/05/2019 24.2 24.2 24 24.2 6,210
03/04/2019 23.71 24.1 23.65 24.1 20,079
03/01/2019 23.65 23.907 23.65 23.76 12,619
02/28/2019 23.885 24 23.601 23.7 13,900
02/27/2019 23.94 24 23.6 24 9,872
02/26/2019 23.95 23.95 23.7482 23.93 5,699
02/25/2019 23.94 23.94 23.6322 23.84 3,491
02/22/2019 23.7722 23.99 23.55 23.6137 7,193
02/21/2019 23.45 23.99 23.45 23.99 1,878
02/20/2019 23.47 23.76 23.42 23.76 3,947
02/19/2019 23.91 23.91 23.3721 23.53 3,652
02/15/2019 23.45 23.45 23.3708 23.4004 731
02/14/2019 23.35 23.55 23.3211 23.4541 5,075
02/13/2019 23.2875 23.55 23.24 23.4768 6,366
02/12/2019 23.2981 23.3 23.1447 23.295 2,261
02/11/2019 22.9944 23.2541 22.9944 23.13 2,926
02/08/2019 23.35 23.35 23.31 23.32 894
02/07/2019 23.2557 23.34 23.0762 23.34 671
02/06/2019 23.37 23.37 22.8 23.34 12,521
02/05/2019 23.17 23.49 23.17 23.37 4,017
02/04/2019 23.75 23.75 23.4 23.4648 2,501
02/01/2019 23.25 23.4899 23.2 23.4473 3,386
01/31/2019 23.1309 23.3 23.12 23.25 5,151
01/30/2019 23.1 23.1969 23.1 23.1604 2,514
01/29/2019 23.0852 23.0852 22.9601 22.9601 600
01/28/2019 23.034 23.2 23.034 23.2 2,630
01/25/2019 23.15 23.17 23.15 23.17 1,410
01/24/2019 23.1764 23.1764 22.99 22.99 2,838
01/23/2019 23.25 23.25 22.93 23.1 3,410
01/22/2019 23.1 23.1742 23.01 23.01 1,800
01/18/2019 23.26 23.26 23.06 23.079 4,908
01/17/2019 23.07 23.2569 22.88 23.1 2,684
01/16/2019 22.91 23.26 22.91 23.08 10,706
01/15/2019 23.1 23.11 23.0428 23.11 2,835
01/14/2019 23.09 23.1217 23.09 23.09 1,403
01/11/2019 22.872 23.27 22.73 23.27 6,682
01/10/2019 22.849 22.9 22.84 22.85 3,055
01/09/2019 22.9 22.9488 22.85 22.85 8,670
01/08/2019 22.72 22.9 22.72 22.9 2,300
01/07/2019 22.6428 22.95 22.4876 22.95 8,751
01/04/2019 22.95 22.95 22.4448 22.65 4,053
01/03/2019 22.65 22.71 22.591 22.71 1,269
01/02/2019 22.381 22.77 22.381 22.4997 3,835
12/31/2018 21.85 22.85 21.85 22.18 18,631
12/28/2018 21.4 21.83 21.1251 21.83 19,075
12/27/2018 21.7571 21.7571 21.3505 21.7 8,900
12/26/2018 21.5072 21.8 21.5001 21.65 2,543
12/24/2018 21.95 21.9662 21.3033 21.64 5,885
12/21/2018 21.2799 21.9693 21.2799 21.85 17,766
*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