Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
X-Links Mthy Pay 2X Mortgage REIT
(NY:
REML
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
32.39
32.45
32.22
32.45
6,449
+0.23(+0.70%)
Sep 28, 2017
32.30
32.32
31.66
32.22
6,794
+0.02(+0.07%)
Sep 27, 2017
32.32
32.32
31.90
32.20
3,730
-0.20(-0.62%)
Sep 26, 2017
31.95
32.40
31.95
32.40
2,055
+0.63(+1.98%)
Sep 25, 2017
31.90
31.90
31.60
31.77
2,525
+0.00(+0.00%)
Sep 22, 2017
30.85
31.77
30.85
31.77
5,112
+0.27(+0.86%)
Sep 21, 2017
31.50
31.50
31.50
31.50
326
+0.01(+0.03%)
Sep 20, 2017
31.50
31.50
31.49
31.49
682
+0.04(+0.13%)
Sep 19, 2017
31.25
31.49
31.22
31.45
6,026
+0.50(+1.62%)
Sep 18, 2017
31.16
31.19
30.95
30.95
623
+0.07(+0.21%)
Sep 15, 2017
30.80
30.88
30.80
30.88
764
+0.38(+1.26%)
Sep 14, 2017
30.50
30.51
30.45
30.50
1,860
-0.02(-0.07%)
Sep 13, 2017
31.20
31.20
30.45
30.52
15,276
-0.74(-2.36%)
Sep 12, 2017
31.19
32.00
31.09
31.26
2,877
+0.14(+0.47%)
Sep 11, 2017
30.84
31.11
30.84
31.11
2,083
+0.45(+1.48%)
Sep 08, 2017
30.45
30.77
30.45
30.66
1,657
+0.06(+0.21%)
Sep 07, 2017
30.86
30.86
30.50
30.60
4,401
-0.21(-0.69%)
Sep 06, 2017
30.77
31.08
30.71
30.81
5,209
+0.28(+0.92%)
Sep 05, 2017
31.44
31.44
30.53
30.53
6,738
-0.90(-2.86%)
Sep 01, 2017
31.36
31.43
31.43
1,708
+0.07(+0.23%)
Aug 31, 2017
31.21
31.46
31.21
31.36
5,437
+0.36(+1.15%)
Aug 30, 2017
31.00
31.07
30.68
31.00
8,432
+0.00(+0.00%)
Aug 29, 2017
31.70
31.70
31.00
31.00
6,354
-0.42(-1.34%)
Aug 28, 2017
31.71
31.71
31.40
31.42
1,733
-0.03(-0.09%)
Aug 25, 2017
31.60
31.60
31.40
31.45
3,560
+0.15(+0.48%)
Aug 24, 2017
31.30
31.30
31.30
31.30
307
-0.14(-0.45%)
Aug 23, 2017
31.50
31.65
31.32
31.44
4,877
-0.04(-0.14%)
Aug 22, 2017
31.21
31.60
31.21
31.48
15,051
+0.44(+1.42%)
Aug 21, 2017
31.36
31.36
31.04
31.04
1,008
-0.30(-0.95%)
Aug 18, 2017
31.20
31.34
31.00
31.34
6,686
+0.14(+0.45%)
Aug 17, 2017
31.50
31.51
31.20
31.20
6,763
-0.32(-1.00%)
Aug 16, 2017
31.44
31.55
31.38
31.52
9,146
+0.12(+0.39%)
Aug 15, 2017
31.30
31.39
31.30
31.39
539
-0.22(-0.68%)
Aug 14, 2017
31.32
31.70
31.32
31.61
1,950
+0.66(+2.14%)
Aug 11, 2017
31.10
31.10
30.59
30.95
9,553
-0.05(-0.16%)
Aug 10, 2017
31.33
31.38
31.00
31.00
6,904
-0.63(-1.99%)
Aug 09, 2017
31.04
31.63
31.04
31.63
6,585
+0.36(+1.16%)
Aug 08, 2017
31.09
31.27
31.09
31.27
2,787
+0.28(+0.89%)
Aug 07, 2017
30.75
31.07
30.69
30.99
2,878
+0.21(+0.69%)
Aug 04, 2017
31.31
31.31
30.51
30.78
3,394
-0.35(-1.13%)
Aug 03, 2017
30.91
31.31
30.91
31.13
2,914
+0.10(+0.33%)
Aug 02, 2017
31.18
31.18
30.94
31.03
8,686
-0.12(-0.38%)
Aug 01, 2017
31.30
31.30
30.93
31.15
3,156
+0.47(+1.53%)
Jul 31, 2017
30.74
30.74
30.51
30.68
4,384
+0.35(+1.15%)
Jul 28, 2017
30.23
30.33
30.20
30.33
2,194
+0.10(+0.33%)
Jul 27, 2017
30.30
30.42
30.10
30.23
8,957
-0.13(-0.43%)
Jul 26, 2017
30.40
30.48
30.30
30.36
5,014
+0.17(+0.56%)
Jul 25, 2017
30.74
30.74
30.13
30.19
6,428
-0.42(-1.37%)
Jul 24, 2017
30.91
30.91
30.61
30.61
8,723
-0.14(-0.46%)
Jul 21, 2017
30.52
30.81
30.52
30.75
5,270
+0.50(+1.66%)
Jul 20, 2017
30.25
30.25
30.25
30.25
248
+0.13(+0.43%)
Jul 19, 2017
29.75
30.21
29.75
30.12
2,180
+0.30(+1.01%)
Jul 18, 2017
30.00
30.14
29.78
29.82
4,326
-0.89(-2.90%)
Jul 17, 2017
31.10
31.22
30.71
30.71
11,631
-0.33(-1.06%)
Jul 14, 2017
31.15
31.15
30.80
31.04
7,160
+0.59(+1.94%)
Jul 13, 2017
30.75
31.04
30.30
30.45
4,045
-0.59(-1.89%)
Jul 12, 2017
31.11
31.37
30.97
31.04
14,511
-1.10(-3.42%)
Jul 11, 2017
31.80
32.25
31.80
32.13
2,973
+0.12(+0.39%)
Jul 10, 2017
32.30
32.30
31.85
32.01
4,275
+0.20(+0.63%)
Jul 07, 2017
33.22
33.22
31.61
31.81
27,918
-0.58(-1.79%)
Jul 06, 2017
32.59
32.59
32.15
32.39
9,075
-0.38(-1.17%)
Jul 05, 2017
33.20
33.21
32.62
32.77
8,767
+0.04(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.