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 31, 2019
4.234
4.363
4.214
4.302
43,464
+0.08(+1.92%)
Dec 30, 2019
4.302
4.302
4.207
4.221
35,995
+0.05(+1.13%)
Dec 27, 2019
4.180
4.220
4.167
4.173
49,283
-0.03(-0.63%)
Dec 26, 2019
4.220
4.220
4.161
4.200
50,284
-0.02(-0.39%)
Dec 24, 2019
4.200
4.220
4.200
4.217
18,387
+0.02(+0.55%)
Dec 23, 2019
4.173
4.225
4.147
4.193
85,794
+0.02(+0.48%)
Dec 20, 2019
4.173
4.227
4.152
4.173
131,574
+0.00(+0.06%)
Dec 19, 2019
4.173
4.180
4.167
4.171
60,142
-0.01(-0.21%)
Dec 18, 2019
4.180
4.180
4.167
4.180
51,895
+0.00(+0.00%)
Dec 17, 2019
4.160
4.180
4.154
4.180
48,887
+0.00(+0.00%)
Dec 16, 2019
4.173
4.187
4.116
4.180
80,851
+0.01(+0.16%)
Dec 13, 2019
4.173
4.193
4.173
4.173
17,784
+0.00(+0.00%)
Dec 12, 2019
4.173
4.187
4.147
4.173
11,867
+0.01(+0.32%)
Dec 11, 2019
4.180
4.180
4.154
4.160
15,139
-0.01(-0.29%)
Dec 10, 2019
4.180
4.180
4.152
4.172
6,431
+0.02(+0.45%)
Dec 09, 2019
4.147
4.180
4.147
4.154
13,733
+0.01(+0.16%)
Dec 06, 2019
4.180
4.180
4.124
4.147
27,128
+0.05(+1.30%)
Dec 05, 2019
4.134
4.147
4.091
4.094
29,339
+0.02(+0.49%)
Dec 04, 2019
4.140
4.147
4.054
4.074
57,223
+0.03(+0.82%)
Dec 03, 2019
4.187
4.187
4.034
4.041
56,331
-0.12(-2.87%)
Dec 02, 2019
4.187
4.187
4.153
4.160
30,094
-0.03(-0.63%)
Nov 29, 2019
4.193
4.193
4.180
4.187
3,767
-0.01(-0.16%)
Nov 27, 2019
4.180
4.193
4.177
4.193
13,413
+0.02(+0.42%)
Nov 26, 2019
4.193
4.193
4.147
4.176
18,566
-0.00(-0.08%)
Nov 25, 2019
4.193
4.193
4.147
4.179
32,551
+0.01(+0.29%)
Nov 22, 2019
4.200
4.200
4.167
4.167
12,057
+0.00(+0.00%)
Nov 21, 2019
4.180
4.233
4.167
4.167
14,910
-0.01(-0.32%)
Nov 20, 2019
4.207
4.246
4.180
4.180
20,640
-0.05(-1.25%)
Nov 19, 2019
4.180
4.240
4.180
4.233
20,773
-0.01(-0.16%)
Nov 18, 2019
4.154
4.246
4.147
4.240
61,387
+0.01(+0.16%)
Nov 15, 2019
4.213
4.237
4.193
4.233
25,621
+0.00(+0.05%)
Nov 14, 2019
4.233
4.233
4.220
4.231
13,758
-0.00(-0.04%)
Nov 13, 2019
4.200
4.246
4.193
4.233
15,187
+0.03(+0.78%)
Nov 12, 2019
4.233
4.233
4.193
4.200
24,002
-0.04(-0.94%)
Nov 11, 2019
4.173
4.253
4.171
4.240
23,675
+0.11(+2.57%)
Nov 08, 2019
4.134
4.258
4.114
4.134
23,812
-0.01(-0.32%)
Nov 07, 2019
4.234
4.237
4.140
4.147
13,797
-0.06(-1.42%)
Nov 06, 2019
4.200
4.246
4.200
4.207
10,990
-0.01(-0.32%)
Nov 05, 2019
4.253
4.286
4.220
4.220
8,898
-0.06(-1.39%)
Nov 04, 2019
4.313
4.313
4.193
4.280
47,027
-0.03(-0.77%)
Nov 01, 2019
4.180
4.313
4.162
4.313
110,323
+0.17(+4.17%)
Oct 31, 2019
4.114
4.180
4.081
4.140
56,521
+0.03(+0.65%)
Oct 30, 2019
4.100
4.114
4.094
4.114
14,741
+0.03(+0.81%)
Oct 29, 2019
4.114
4.114
4.081
4.081
40,790
-0.02(-0.49%)
Oct 28, 2019
4.094
4.114
4.094
4.100
20,173
+0.02(+0.49%)
Oct 25, 2019
4.047
4.180
4.047
4.081
58,929
-0.02(-0.49%)
Oct 24, 2019
4.180
4.180
4.081
4.100
65,123
-0.05(-1.12%)
Oct 23, 2019
4.207
4.220
4.134
4.147
33,799
-0.06(-1.42%)
Oct 22, 2019
4.180
4.260
4.147
4.207
61,553
+0.03(+0.63%)
Oct 21, 2019
4.260
4.313
4.173
4.180
77,544
-0.07(-1.56%)
Oct 18, 2019
4.200
4.253
4.180
4.246
36,020
+0.10(+2.40%)
Oct 17, 2019
4.260
4.260
4.147
4.147
24,344
-0.11(-2.65%)
Oct 16, 2019
4.207
4.260
4.170
4.260
74,106
+0.10(+2.39%)
Oct 15, 2019
4.193
4.193
4.147
4.160
27,305
+0.03(+0.64%)
Oct 14, 2019
4.173
4.173
4.114
4.134
25,458
-0.03(-0.80%)
Oct 11, 2019
4.147
4.200
4.120
4.167
45,968
+0.05(+1.13%)
Oct 10, 2019
4.187
4.233
4.120
4.120
42,157
-0.09(-2.20%)
Oct 09, 2019
4.147
4.259
4.098
4.213
71,262
+0.05(+1.11%)
Oct 08, 2019
4.264
4.297
4.167
4.167
131,773
-0.08(-1.84%)
Oct 07, 2019
4.167
4.264
4.167
4.245
75,923
+0.04(+0.84%)
Oct 04, 2019
4.212
4.225
4.180
4.209
38,245
-0.00(-0.07%)
Oct 03, 2019
4.212
4.251
4.167
4.212
34,219
+0.08(+1.89%)
Oct 02, 2019
4.199
4.237
4.089
4.134
91,814
+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
.