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, 2021
4.553
4.553
4.305
4.393
128,248
-0.16(-3.51%)
Dec 30, 2021
4.505
4.621
4.497
4.553
87,049
+0.01(+0.26%)
Dec 29, 2021
4.494
4.643
4.494
4.541
39,878
+0.05(+1.22%)
Dec 28, 2021
4.611
4.650
4.486
4.486
130,730
-0.05(-1.03%)
Dec 27, 2021
4.760
4.807
4.533
4.533
109,412
-0.24(-5.07%)
Dec 23, 2021
4.760
4.815
4.729
4.776
57,892
+0.02(+0.33%)
Dec 22, 2021
4.674
4.783
4.635
4.760
60,399
+0.07(+1.50%)
Dec 21, 2021
4.705
4.705
4.635
4.690
27,244
+0.02(+0.33%)
Dec 20, 2021
4.674
4.682
4.588
4.674
14,552
+0.00(+0.00%)
Dec 17, 2021
4.619
4.674
4.572
4.674
39,652
+0.05(+1.01%)
Dec 16, 2021
4.502
4.674
4.502
4.627
35,297
+0.05(+1.20%)
Dec 15, 2021
4.596
4.666
4.502
4.572
36,133
-0.04(-0.85%)
Dec 14, 2021
4.604
4.666
4.494
4.611
37,724
+0.07(+1.55%)
Dec 13, 2021
4.533
4.674
4.472
4.541
107,425
+0.01(+0.17%)
Dec 10, 2021
4.564
4.674
4.525
4.533
31,423
+0.02(+0.35%)
Dec 09, 2021
4.424
4.572
4.424
4.518
47,657
+0.09(+2.12%)
Dec 08, 2021
4.471
4.567
4.383
4.424
23,347
-0.07(-1.57%)
Dec 07, 2021
4.518
4.611
4.494
4.494
50,018
-0.02(-0.52%)
Dec 06, 2021
4.486
4.533
4.377
4.518
40,249
+0.02(+0.52%)
Dec 03, 2021
4.432
4.494
4.385
4.494
38,553
+0.13(+3.05%)
Dec 02, 2021
4.260
4.361
4.260
4.361
59,051
+0.17(+4.10%)
Dec 01, 2021
4.393
4.439
4.166
4.189
71,631
-0.15(-3.42%)
Nov 30, 2021
4.510
4.522
4.307
4.338
87,183
-0.20(-4.31%)
Nov 29, 2021
4.596
4.596
4.482
4.533
53,822
-0.06(-1.36%)
Nov 26, 2021
4.572
4.596
4.561
4.596
24,465
-0.01(-0.17%)
Nov 24, 2021
4.533
4.604
4.533
4.604
54,165
+0.04(+0.86%)
Nov 23, 2021
4.619
4.643
4.542
4.564
31,834
-0.01(-0.17%)
Nov 22, 2021
4.604
4.643
4.549
4.572
74,998
-0.03(-0.68%)
Nov 19, 2021
4.666
4.697
4.604
4.604
103,330
-0.06(-1.34%)
Nov 18, 2021
4.697
4.682
4.666
4.666
67,843
-0.08(-1.65%)
Nov 17, 2021
4.807
4.846
4.690
4.744
82,728
-0.02(-0.33%)
Nov 16, 2021
4.799
4.810
4.733
4.760
67,396
-0.04(-0.81%)
Nov 15, 2021
4.877
4.877
4.736
4.799
60,550
-0.01(-0.16%)
Nov 12, 2021
4.854
4.862
4.768
4.807
42,289
-0.02(-0.32%)
Nov 11, 2021
4.908
4.924
4.815
4.822
88,402
-0.09(-1.75%)
Nov 09, 2021
4.807
4.908
4.776
4.908
76,381
+0.12(+2.45%)
Nov 08, 2021
4.854
4.864
4.768
4.791
61,056
-0.03(-0.65%)
Nov 05, 2021
4.862
4.930
4.760
4.822
71,437
-0.02(-0.48%)
Nov 04, 2021
4.885
4.885
4.799
4.846
46,354
-0.01(-0.16%)
Nov 03, 2021
4.963
4.994
4.815
4.854
82,187
-0.12(-2.36%)
Nov 02, 2021
4.987
4.987
4.908
4.971
45,945
+0.02(+0.32%)
Nov 01, 2021
5.041
5.002
4.940
4.955
42,638
-0.05(-0.94%)
Oct 29, 2021
5.033
5.102
4.979
5.002
51,049
+0.00(+0.00%)
Oct 28, 2021
5.104
5.104
4.940
5.002
54,559
-0.06(-1.23%)
Oct 27, 2021
5.174
5.260
5.026
5.065
48,961
-0.08(-1.52%)
Oct 26, 2021
5.213
5.080
5.143
141,134
+0.00(+0.00%)
Oct 25, 2021
4.830
5.174
5.143
194,012
+0.37(+7.76%)
Oct 22, 2021
4.815
4.876
4.721
4.772
39,100
-0.07(-1.36%)
Oct 21, 2021
4.862
4.896
4.776
4.838
41,403
-0.05(-0.96%)
Oct 20, 2021
4.901
4.963
4.830
4.885
67,640
-0.02(-0.32%)
Oct 19, 2021
5.057
5.073
4.862
4.901
69,770
-0.12(-2.34%)
Oct 18, 2021
4.971
5.057
4.846
5.018
79,413
+0.16(+3.22%)
Oct 15, 2021
4.940
5.018
4.807
4.862
116,083
-0.03(-0.64%)
Oct 14, 2021
5.041
5.123
4.783
4.893
93,671
-0.12(-2.34%)
Oct 13, 2021
5.002
5.229
4.943
5.010
48,594
+0.02(+0.31%)
Oct 12, 2021
4.987
5.033
4.949
4.994
21,571
+0.01(+0.16%)
Oct 11, 2021
4.955
5.049
4.955
4.987
11,109
-0.01(-0.16%)
Oct 08, 2021
4.947
5.155
4.947
4.994
42,062
-0.05(-1.08%)
Oct 07, 2021
5.057
5.221
4.971
5.049
82,652
-0.10(-1.90%)
Oct 06, 2021
5.177
5.270
5.062
5.147
102,393
-0.05(-1.03%)
Oct 05, 2021
5.369
5.381
5.147
5.200
147,580
-0.10(-1.88%)
Oct 04, 2021
5.446
5.446
5.254
5.300
131,599
-0.12(-2.12%)
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
.