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 30, 2022
4.712
4.747
4.634
4.642
34,739
-0.08(-1.66%)
Dec 29, 2022
4.895
4.895
4.677
4.721
29,893
-0.13(-2.61%)
Dec 28, 2022
4.856
4.881
4.813
4.847
12,308
-0.01(-0.18%)
Dec 27, 2022
4.907
4.907
4.856
4.856
9,147
-0.03(-0.59%)
Dec 23, 2022
4.932
4.932
4.862
4.884
15,541
-0.01(-0.28%)
Dec 22, 2022
4.873
4.898
4.856
4.898
27,551
+0.03(+0.52%)
Dec 21, 2022
4.873
4.898
4.873
4.873
13,591
+0.03(+0.53%)
Dec 20, 2022
4.804
4.881
4.804
4.847
16,916
+0.03(+0.53%)
Dec 19, 2022
4.796
4.839
4.753
4.821
7,363
+0.03(+0.71%)
Dec 16, 2022
4.804
4.839
4.719
4.787
8,513
+0.03(+0.60%)
Dec 15, 2022
4.790
4.821
4.685
4.759
24,573
+0.01(+0.11%)
Dec 14, 2022
4.736
4.860
4.711
4.753
11,606
-0.03(-0.53%)
Dec 13, 2022
4.856
4.856
4.685
4.779
32,869
-0.02(-0.32%)
Dec 12, 2022
4.830
4.830
4.713
4.794
22,088
+0.11(+2.33%)
Dec 09, 2022
4.668
4.779
4.541
4.685
54,678
+0.04(+0.92%)
Dec 08, 2022
4.770
4.826
4.430
4.643
52,736
-0.18(-3.71%)
Dec 07, 2022
4.924
4.924
4.796
4.821
6,697
-0.05(-1.05%)
Dec 06, 2022
5.000
5.000
4.830
4.873
13,865
+0.01(+0.18%)
Dec 05, 2022
4.983
4.983
4.864
4.864
11,619
-0.08(-1.55%)
Dec 02, 2022
4.958
4.983
4.907
4.941
12,422
+0.00(+0.00%)
Dec 01, 2022
4.890
4.983
4.890
4.941
11,600
-0.02(-0.34%)
Nov 30, 2022
5.043
5.068
4.864
4.958
52,516
+0.11(+2.22%)
Nov 29, 2022
4.847
4.856
4.796
4.850
3,316
+0.01(+0.24%)
Nov 28, 2022
4.796
4.864
4.796
4.839
38,922
+0.04(+0.89%)
Nov 25, 2022
4.779
4.838
4.779
4.796
6,665
-0.02(-0.52%)
Nov 23, 2022
4.804
4.856
4.787
4.821
10,823
+0.02(+0.34%)
Nov 22, 2022
4.847
4.847
4.768
4.804
6,658
-0.02(-0.35%)
Nov 21, 2022
4.762
4.830
4.762
4.821
10,647
+0.04(+0.89%)
Nov 18, 2022
4.782
4.792
4.762
4.779
10,474
+0.00(+0.07%)
Nov 17, 2022
4.762
4.787
4.762
4.776
4,681
-0.00(-0.07%)
Nov 16, 2022
4.677
4.796
4.677
4.779
33,471
+0.11(+2.37%)
Nov 15, 2022
4.677
4.762
4.655
4.668
5,685
+0.03(+0.55%)
Nov 14, 2022
4.702
4.728
4.643
4.643
7,008
-0.04(-0.91%)
Nov 11, 2022
4.856
4.856
4.651
4.685
14,373
-0.13(-2.65%)
Nov 10, 2022
4.711
4.858
4.621
4.813
13,468
+0.09(+1.99%)
Nov 09, 2022
4.557
4.728
4.557
4.719
23,671
+0.02(+0.36%)
Nov 08, 2022
4.711
4.749
4.651
4.702
19,078
-0.03(-0.54%)
Nov 07, 2022
4.455
4.890
4.455
4.728
73,672
+0.22(+4.92%)
Nov 04, 2022
4.540
4.753
4.472
4.506
32,868
-0.04(-0.94%)
Nov 03, 2022
4.438
4.685
4.438
4.549
15,374
-0.03(-0.56%)
Nov 02, 2022
4.438
4.685
4.438
4.574
25,890
+0.04(+0.92%)
Nov 01, 2022
4.549
4.794
4.532
4.533
25,409
-0.09(-2.01%)
Oct 31, 2022
4.770
4.813
4.626
4.626
11,398
-0.07(-1.45%)
Oct 28, 2022
4.830
4.830
4.655
4.694
9,232
-0.06(-1.25%)
Oct 27, 2022
4.719
4.817
4.612
4.753
31,531
+0.12(+2.57%)
Oct 26, 2022
4.685
4.729
4.592
4.634
21,567
-0.09(-1.81%)
Oct 25, 2022
4.549
4.728
4.549
4.719
13,252
+0.11(+2.40%)
Oct 24, 2022
4.549
4.643
4.534
4.609
7,956
+0.03(+0.75%)
Oct 21, 2022
4.404
4.617
4.387
4.574
21,776
+0.16(+3.67%)
Oct 20, 2022
4.685
4.685
4.387
4.413
42,379
-0.06(-1.33%)
Oct 19, 2022
4.540
4.745
4.472
4.472
17,788
-0.12(-2.60%)
Oct 18, 2022
4.702
4.702
4.557
4.591
11,349
-0.09(-2.00%)
Oct 17, 2022
4.745
4.813
4.655
4.685
36,941
+0.17(+3.77%)
Oct 14, 2022
4.404
4.608
4.404
4.515
9,995
+0.02(+0.38%)
Oct 13, 2022
4.421
4.617
4.383
4.498
55,253
+0.15(+3.53%)
Oct 12, 2022
4.472
4.472
4.319
4.344
15,938
-0.02(-0.39%)
Oct 11, 2022
4.506
4.557
4.344
4.361
56,924
-0.11(-2.48%)
Oct 10, 2022
4.711
4.762
4.379
4.472
87,508
-0.30(-6.25%)
Oct 07, 2022
4.924
5.017
4.762
4.770
47,286
-0.23(-4.52%)
Oct 06, 2022
5.121
5.121
4.926
4.996
55,492
+0.11(+2.22%)
Oct 05, 2022
4.979
4.979
4.804
4.888
42,176
+0.00(+0.00%)
Oct 04, 2022
4.879
4.921
4.788
4.888
50,770
+0.10(+2.18%)
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
.