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 (%)
Dec 29, 2017
3.476
3.476
3.476
0
-0.00(-0.08%)
Dec 28, 2017
3.449
3.508
3.437
3.478
49,369
+0.05(+1.36%)
Dec 27, 2017
3.414
3.443
3.414
3.432
33,557
+0.02(+0.59%)
Dec 26, 2017
3.414
3.443
3.389
3.412
47,395
-0.02(-0.50%)
Dec 22, 2017
3.414
3.443
3.376
3.429
22,082
+0.03(+0.84%)
Dec 21, 2017
3.357
3.414
3.357
3.400
55,726
+0.04(+1.28%)
Dec 20, 2017
3.357
3.357
3.328
3.357
9,887
+0.01(+0.28%)
Dec 19, 2017
3.357
3.372
3.342
3.348
11,671
-0.01(-0.28%)
Dec 18, 2017
3.357
3.357
3.328
3.357
32,543
+0.06(+1.74%)
Dec 15, 2017
3.357
3.357
3.300
3.300
32,661
-0.03(-0.86%)
Dec 14, 2017
3.357
3.357
3.328
3.328
12,478
+0.00(+0.00%)
Dec 13, 2017
3.300
3.357
3.300
3.328
19,510
+0.00(+0.00%)
Dec 12, 2017
3.328
3.357
3.328
3.328
17,837
+0.00(+0.00%)
Dec 11, 2017
3.386
3.386
3.328
3.328
37,901
+0.00(+0.00%)
Dec 08, 2017
3.328
3.357
3.300
3.328
15,810
-0.03(-0.85%)
Dec 07, 2017
3.357
3.414
3.343
3.357
48,384
-0.04(-1.05%)
Dec 06, 2017
3.386
3.414
3.357
3.393
4,400
+0.01(+0.20%)
Dec 05, 2017
3.443
3.443
3.357
3.386
46,996
-0.04(-1.26%)
Dec 04, 2017
3.443
3.443
3.406
3.429
11,894
+0.01(+0.42%)
Dec 01, 2017
3.386
3.443
3.386
3.414
6,837
-0.00(-0.08%)
Nov 30, 2017
3.414
3.443
3.389
3.417
7,027
+0.02(+0.47%)
Nov 29, 2017
3.443
3.443
3.386
3.401
27,297
-0.04(-1.21%)
Nov 28, 2017
3.443
3.443
3.389
3.443
20,407
+0.03(+0.84%)
Nov 27, 2017
3.386
3.415
3.414
3.414
46,853
+0.00(+0.00%)
Nov 24, 2017
3.424
3.440
3.386
3.414
10,575
+0.03(+0.85%)
Nov 22, 2017
3.374
3.412
3.357
3.386
8,338
+0.03(+0.85%)
Nov 21, 2017
3.386
3.443
3.357
3.357
66,875
-0.07(-2.09%)
Nov 20, 2017
3.443
3.443
3.414
3.429
17,204
+0.01(+0.42%)
Nov 17, 2017
3.443
3.443
3.414
3.414
14,528
-0.03(-0.83%)
Nov 16, 2017
3.386
3.443
3.386
3.443
22,273
+0.03(+0.84%)
Nov 15, 2017
3.386
3.414
3.357
3.414
20,759
+0.06(+1.71%)
Nov 14, 2017
3.386
3.400
3.357
3.357
13,442
-0.03(-0.85%)
Nov 13, 2017
3.414
3.414
3.357
3.386
22,319
+0.03(+0.85%)
Nov 10, 2017
3.357
3.414
3.357
3.357
17,401
-0.03(-0.85%)
Nov 09, 2017
3.357
3.414
3.260
3.386
37,854
-0.00(-0.08%)
Nov 08, 2017
3.443
3.443
3.373
3.389
9,180
+0.00(+0.08%)
Nov 07, 2017
3.414
3.443
3.367
3.386
26,398
-0.11(-3.28%)
Nov 06, 2017
3.501
3.501
3.443
3.501
33,707
+0.02(+0.63%)
Nov 03, 2017
3.501
3.501
3.472
3.478
18,558
-0.02(-0.55%)
Nov 02, 2017
3.472
3.501
3.472
3.498
15,178
-0.00(-0.08%)
Nov 01, 2017
3.472
3.501
3.472
3.501
45,518
+0.03(+0.83%)
Oct 31, 2017
3.443
3.472
3.414
3.472
51,917
+0.03(+0.83%)
Oct 30, 2017
3.414
3.443
3.400
3.443
49,538
+0.03(+0.84%)
Oct 27, 2017
3.386
3.414
3.383
3.414
23,180
+0.04(+1.32%)
Oct 26, 2017
3.386
3.386
3.357
3.370
21,508
-0.02(-0.46%)
Oct 25, 2017
3.357
3.386
3.357
3.386
29,941
+0.00(+0.00%)
Oct 24, 2017
3.386
3.414
3.357
3.386
34,322
+0.00(+0.00%)
Oct 23, 2017
3.328
3.400
3.328
3.386
46,577
+0.03(+0.85%)
Oct 20, 2017
3.357
3.357
3.328
3.357
19,647
-0.03(-0.85%)
Oct 19, 2017
3.386
3.414
3.328
3.386
20,771
+0.06(+1.72%)
Oct 18, 2017
3.386
3.414
3.297
3.328
38,049
-0.06(-1.69%)
Oct 17, 2017
3.328
3.386
3.328
3.386
17,995
+0.06(+1.72%)
Oct 16, 2017
3.357
3.357
3.175
3.328
32,835
+0.03(+0.87%)
Oct 13, 2017
3.386
3.386
3.242
3.300
39,469
-0.06(-1.71%)
Oct 12, 2017
3.386
3.414
3.303
3.357
27,790
-0.06(-1.68%)
Oct 11, 2017
3.300
3.414
3.300
3.414
16,887
+0.11(+3.48%)
Oct 10, 2017
3.328
3.346
3.156
3.300
53,353
-0.01(-0.35%)
Oct 09, 2017
3.386
3.414
3.300
3.311
34,627
-0.07(-2.20%)
Oct 06, 2017
3.443
3.443
3.357
3.386
57,280
-0.04(-1.21%)
Oct 05, 2017
3.441
3.470
3.413
3.427
78,555
-0.01(-0.41%)
Oct 04, 2017
3.413
3.441
3.385
3.441
65,907
+0.06(+1.67%)
Oct 03, 2017
3.413
3.427
3.385
3.385
56,548
+0.00(+0.00%)
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
.