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
Manhattan Bridge
(NQ:
LOAN
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
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 (%)
Oct 31, 2016
3.257
3.311
3.230
3.257
55,463
+0.00(+0.00%)
Oct 28, 2016
3.241
3.337
3.241
3.257
40,758
+0.03(+0.83%)
Oct 27, 2016
3.391
3.472
3.230
3.230
106,172
-0.13(-4.00%)
Oct 26, 2016
2.880
3.418
2.880
3.364
234,900
+0.35(+11.61%)
Oct 25, 2016
3.364
3.364
2.853
3.014
676,873
-0.39(-11.46%)
Oct 24, 2016
3.687
3.687
3.364
3.405
348,943
-0.34(-8.99%)
Oct 21, 2016
3.768
3.795
3.741
3.741
69,151
+0.00(+0.00%)
Oct 20, 2016
3.795
3.795
3.741
3.741
34,009
-0.05(-1.42%)
Oct 19, 2016
3.795
3.876
3.768
3.795
59,532
-0.03(-0.70%)
Oct 18, 2016
3.983
3.983
3.714
3.822
158,145
-0.08(-2.07%)
Oct 17, 2016
4.064
4.068
3.849
3.903
87,264
-0.08(-2.03%)
Oct 14, 2016
4.010
4.010
3.876
3.983
110,528
+0.03(+0.68%)
Oct 13, 2016
4.037
4.091
3.940
3.956
70,617
-0.06(-1.47%)
Oct 12, 2016
3.930
4.080
3.930
4.016
104,238
+0.09(+2.19%)
Oct 11, 2016
3.854
4.075
3.854
3.930
228,980
+0.05(+1.39%)
Oct 10, 2016
3.822
3.903
3.763
3.876
71,315
+0.04(+1.12%)
Oct 07, 2016
3.876
3.897
3.828
3.833
46,634
-0.06(-1.66%)
Oct 06, 2016
3.903
3.929
3.822
3.897
77,184
+0.05(+1.26%)
Oct 05, 2016
3.817
3.849
3.769
3.849
95,983
+0.05(+1.40%)
Oct 04, 2016
3.801
3.833
3.772
3.796
41,418
-0.03(-0.83%)
Oct 03, 2016
3.790
3.833
3.668
3.828
150,488
+0.02(+0.56%)
Sep 30, 2016
3.759
3.806
3.690
3.806
91,743
+0.13(+3.67%)
Sep 29, 2016
3.796
3.845
3.642
3.671
144,068
-0.12(-3.27%)
Sep 28, 2016
3.928
3.971
3.743
3.796
215,783
-0.12(-3.12%)
Sep 27, 2016
3.790
3.934
3.758
3.918
166,407
+0.16(+4.24%)
Sep 26, 2016
3.780
3.817
3.639
3.759
101,894
-0.01(-0.14%)
Sep 23, 2016
3.615
3.812
3.615
3.764
227,494
+0.15(+4.11%)
Sep 22, 2016
3.578
3.716
3.541
3.615
89,809
+0.04(+1.04%)
Sep 21, 2016
3.477
3.583
3.471
3.578
129,605
+0.12(+3.37%)
Sep 20, 2016
3.445
3.467
3.419
3.461
70,071
+0.05(+1.40%)
Sep 19, 2016
3.424
3.445
3.392
3.413
63,917
+0.02(+0.47%)
Sep 16, 2016
3.350
3.398
3.339
3.398
73,049
+0.07(+2.07%)
Sep 15, 2016
3.318
3.424
3.287
3.329
193,248
+0.01(+0.32%)
Sep 14, 2016
3.270
3.323
3.270
3.318
68,651
+0.05(+1.46%)
Sep 13, 2016
3.180
3.275
3.175
3.270
57,403
+0.07(+2.33%)
Sep 12, 2016
3.206
3.222
3.122
3.196
103,629
-0.04(-1.15%)
Sep 09, 2016
3.302
3.313
3.218
3.233
60,216
-0.08(-2.29%)
Sep 08, 2016
3.329
3.334
3.249
3.309
43,549
-0.01(-0.28%)
Sep 07, 2016
3.334
3.355
3.286
3.318
65,002
-0.02(-0.48%)
Sep 06, 2016
3.313
3.344
3.222
3.334
70,116
+0.05(+1.45%)
Sep 02, 2016
3.291
3.286
3.286
3.286
53,685
-0.01(-0.16%)
Sep 01, 2016
3.291
3.302
3.270
3.291
47,459
+0.02(+0.65%)
Aug 31, 2016
3.281
3.281
3.222
3.270
62,761
-0.02(-0.48%)
Aug 30, 2016
3.291
3.334
3.217
3.286
120,989
+0.01(+0.32%)
Aug 29, 2016
3.201
3.318
3.153
3.275
303,879
+0.14(+4.58%)
Aug 26, 2016
3.127
3.159
3.116
3.132
84,169
+0.01(+0.17%)
Aug 25, 2016
3.095
3.132
3.088
3.127
29,120
+0.03(+1.03%)
Aug 24, 2016
3.132
3.159
3.079
3.095
183,939
-0.03(-1.02%)
Aug 23, 2016
3.143
3.143
3.122
3.127
71,748
-0.02(-0.51%)
Aug 22, 2016
3.127
3.175
3.111
3.143
107,634
+0.02(+0.68%)
Aug 19, 2016
3.153
3.153
3.111
3.122
57,260
-0.01(-0.34%)
Aug 18, 2016
3.153
3.153
3.127
3.132
71,239
+0.00(+0.00%)
Aug 17, 2016
3.111
3.159
3.111
3.132
49,772
+0.01(+0.34%)
Aug 16, 2016
3.111
3.143
3.111
3.122
109,369
-0.02(-0.51%)
Aug 15, 2016
3.180
3.185
3.118
3.137
120,899
-0.01(-0.17%)
Aug 12, 2016
3.100
3.212
3.079
3.143
329,435
+0.05(+1.54%)
Aug 11, 2016
3.122
3.127
3.084
3.095
43,264
+0.01(+0.17%)
Aug 10, 2016
3.068
3.127
3.047
3.090
399,498
-0.10(-3.16%)
Aug 09, 2016
3.392
3.424
3.084
3.191
316,770
-0.21(-6.24%)
Aug 08, 2016
3.079
3.413
3.076
3.403
257,800
+0.36(+11.67%)
Aug 05, 2016
3.026
3.053
3.026
3.047
67,863
+0.02(+0.74%)
Aug 04, 2016
2.978
3.026
2.978
3.025
36,351
+0.03(+0.85%)
Aug 03, 2016
2.999
2.999
2.978
2.999
52,372
+0.00(+0.00%)
Aug 02, 2016
2.957
2.999
2.931
2.999
50,219
+0.04(+1.44%)
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
.