NEW YORK MTG TR PAR $.02 Historical Stock Price

Below is the stock price history for New York Mtg Tr Par $.02 NYMT. Data is recorded each day for the historical open, high, low, close and volume. The New York Mtg Tr Par $.02 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New York Mtg Tr Par $.02 Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 6.45 6.48 6.44 6.47 22,006
2017-11-22 6.46 6.52 6.445 6.495 67,197
2017-11-21 6.40 6.48 6.40 6.48 42,471
2017-11-20 6.33 6.40 6.33 6.395 81,549
2017-11-17 6.30 6.325 6.29 6.325 27,874
2017-11-16 6.30 6.325 6.29 6.295 66,386
2017-11-15 6.27 6.30 6.245 6.285 66,439
2017-11-14 6.26 6.295 6.25 6.29 24,595
2017-11-13 6.21 6.28 6.20 6.26 41,133
2017-11-10 6.28 6.285 6.205 6.215 42,096
2017-11-09 6.31 6.315 6.26 6.285 49,321
2017-11-08 6.29 6.305 6.24 6.295 47,449
2017-11-07 6.24 6.36 6.24 6.275 144,609
2017-11-06 6.29 6.305 6.205 6.22 119,127
2017-11-03 6.175 6.265 6.16 6.265 143,163
2017-11-02 5.97 5.975 5.91 5.925 66,171
2017-11-01 6.07 6.07 6.03 6.04 34,342
2017-10-31 6.05 6.065 6.035 6.04 32,109
2017-10-30 6.105 6.11 6.03 6.045 65,975
2017-10-27 6.06 6.125 6.02 6.125 73,621
2017-10-26 6.16 6.185 6.07 6.075 73,735
2017-10-25 6.20 6.20 6.11 6.16 79,645
2017-10-24 6.26 6.26 6.195 6.195 27,832
2017-10-23 6.27 6.28 6.20 6.21 53,037
2017-10-20 6.28 6.31 6.25 6.25 26,765
2017-10-19 6.27 6.275 6.25 6.265 31,236
2017-10-18 6.30 6.31 6.27 6.295 51,069
2017-10-17 6.29 6.305 6.255 6.265 25,381
2017-10-16 6.30 6.315 6.285 6.285 45,113
2017-10-13 6.25 6.29 6.25 6.285 23,231

» More New York Mtg Tr Par $.02 Stock Price History

To see other companies like New York Mtg Tr Par $.02 (NYMT), view our stock market today for news, and other data.