New York Mtge Trust (NQ: NYMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.80	12.80	12.67	12.71	494,654	-0.10(-0.81%)
May 30, 2018	12.78	12.86	12.68	12.82	695,297	+0.08(+0.65%)
May 29, 2018	12.67	12.76	12.63	12.74	575,112	+0.04(+0.33%)
May 25, 2018		12.69	12.69	12.69	0	-0.10(-0.81%)
May 24, 2018	12.84	12.86	12.74	12.80	440,426	-0.04(-0.32%)
May 23, 2018	12.84	12.87	12.76	12.84	497,317	-0.02(-0.16%)
May 22, 2018	12.84	12.86	12.80	12.86	628,414	+0.02(+0.16%)
May 21, 2018	12.82	12.86	12.76	12.84	663,273	+0.06(+0.48%)
May 18, 2018	12.76	12.84	12.69	12.78	1,782,402	+0.06(+0.49%)
May 17, 2018	12.74	12.80	12.68	12.71	686,861	-0.02(-0.16%)
May 16, 2018	12.67	12.74	12.62	12.74	598,891	+0.08(+0.65%)
May 15, 2018	12.57	12.67	12.55	12.65	667,421	+0.06(+0.49%)
May 14, 2018	12.67	12.71	12.59	12.59	476,523	-0.06(-0.49%)
May 11, 2018	12.74	12.75	12.63	12.65	482,983	-0.04(-0.33%)
May 10, 2018	12.67	12.69	12.57	12.69	674,615	+0.06(+0.49%)
May 09, 2018	12.76	12.82	12.51	12.63	615,019	-0.12(-0.97%)
May 08, 2018	12.86	12.90	12.76	12.76	326,584	-0.08(-0.64%)
May 07, 2018	12.76	12.89	12.69	12.84	469,243	+0.08(+0.65%)
May 04, 2018	12.51	12.80	12.51	12.76	1,061,431	+0.33(+2.66%)
May 03, 2018	12.38	12.52	12.32	12.43	620,785	+0.06(+0.50%)
May 02, 2018	12.47	12.53	12.34	12.36	646,755	-0.14(-1.15%)
May 01, 2018	12.53	12.55	12.36	12.51	432,797	+0.00(+0.00%)
Apr 30, 2018	12.59	12.61	12.49	12.51	499,987	-0.06(-0.49%)
Apr 27, 2018	12.53	12.60	12.49	12.57	485,180	+0.08(+0.66%)
Apr 26, 2018	12.45	12.55	12.38	12.49	417,925	+0.08(+0.67%)
Apr 25, 2018	12.43	12.45	12.34	12.41	437,566	-0.04(-0.33%)
Apr 24, 2018	12.43	12.45	12.36	12.45	870,023	+0.06(+0.50%)
Apr 23, 2018	12.45	12.45	12.36	12.38	189,587	-0.04(-0.33%)
Apr 20, 2018	12.41	12.47	12.35	12.43	293,637	-0.02(-0.17%)
Apr 19, 2018	12.45	12.52	12.35	12.45	373,168	-0.02(-0.17%)
Apr 18, 2018	12.47	12.57	12.45	12.47	393,046	+0.02(+0.17%)
Apr 17, 2018	12.30	12.49	12.28	12.45	501,985	+0.14(+1.17%)
Apr 16, 2018	12.26	12.34	12.20	12.30	353,362	+0.08(+0.68%)
Apr 13, 2018	12.28	12.28	12.13	12.22	300,783	-0.02(-0.17%)
Apr 12, 2018	12.34	12.34	12.22	12.24	277,893	-0.06(-0.50%)
Apr 11, 2018	12.28	12.30	12.23	12.30	415,695	+0.02(+0.17%)
Apr 10, 2018	12.32	12.32	12.23	12.28	427,582	+0.06(+0.51%)
Apr 09, 2018	12.32	12.36	12.20	12.22	531,365	-0.06(-0.50%)
Apr 06, 2018	12.24	12.38	12.22	12.28	374,718	+0.02(+0.17%)
Apr 05, 2018	12.32	12.38	12.24	12.26	538,928	-0.02(-0.17%)
Apr 04, 2018	12.05	12.30	12.05	12.28	530,110	+0.12(+1.02%)
Apr 03, 2018	12.12	12.20	11.97	12.16	693,261	+0.12(+1.03%)
Apr 02, 2018	12.18	12.23	11.99	12.03	660,195	-0.21(-1.69%)
Mar 29, 2018		12.24	12.24	12.24	0	+0.10(+0.85%)
Mar 28, 2018	12.01	12.16	11.87	12.14	789,881	+0.19(+1.55%)
Mar 27, 2018	11.95	12.07	11.88	11.95	744,230	+0.00(+0.00%)
Mar 26, 2018	11.93	11.96	11.81	11.95	806,796	+0.14(+1.18%)
Mar 23, 2018	11.91	11.97	11.81	11.81	599,879	-0.06(-0.50%)
Mar 22, 2018	11.83	11.99	11.81	11.87	751,691	+0.00(+0.00%)
Mar 21, 2018	11.87	11.93	11.83	11.87	613,062	+0.02(+0.17%)
Mar 20, 2018	11.95	12.01	11.79	11.85	557,442	-0.04(-0.34%)
Mar 19, 2018	11.95	11.95	11.81	11.89	637,140	-0.08(-0.67%)
Mar 16, 2018	11.93	12.09	11.85	11.97	1,985,107	+0.04(+0.33%)
Mar 15, 2018	12.09	12.12	11.87	11.93	1,159,922	-0.16(-1.32%)
Mar 14, 2018	12.07	12.15	12.01	12.09	1,134,055	+0.02(+0.16%)
Mar 13, 2018	12.11	12.12	11.99	12.07	700,432	+0.00(+0.00%)
Mar 12, 2018	11.97	12.15	11.95	12.07	926,176	+0.10(+0.83%)
Mar 09, 2018	11.93	11.97	11.73	11.97	762,354	+0.06(+0.50%)
Mar 08, 2018	12.01	12.04	11.87	11.91	1,052,164	-0.10(-0.83%)
Mar 07, 2018			11.85	12.01	1,467,674	-0.06(-0.50%)
Mar 06, 2018	12.01	12.09	11.73	12.07	10,622,322	+0.08(+0.67%)
Mar 05, 2018	11.77	12.06	11.71	11.99	3,542,256	+0.74(+6.56%)
Mar 02, 2018	10.97	11.27	10.92	11.25	497,258	+0.22(+1.99%)