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
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022
4.673
4.673
4.649
4.665
9,787
+0.02(+0.34%)
Feb 25, 2022
4.593
4.665
4.601
4.649
25,682
-0.02(-0.34%)
Feb 24, 2022
4.641
4.697
4.593
4.665
23,453
-0.03(-0.68%)
Feb 23, 2022
4.601
4.713
4.601
4.697
46,660
+0.06(+1.38%)
Feb 22, 2022
4.585
4.657
4.481
4.633
60,596
+0.08(+1.75%)
Feb 18, 2022
4.553
0
+0.10(+2.33%)
Feb 17, 2022
4.449
4.496
4.377
4.449
28,012
+0.03(+0.72%)
Feb 16, 2022
4.449
4.486
4.365
4.417
15,223
+0.02(+0.55%)
Feb 15, 2022
4.393
4.432
4.330
4.393
13,494
+0.04(+0.82%)
Feb 14, 2022
4.353
4.381
4.324
4.357
17,469
-0.02(-0.46%)
Feb 11, 2022
4.473
4.520
4.323
4.377
98,431
-0.05(-1.08%)
Feb 10, 2022
4.441
4.521
4.398
4.425
29,714
-0.02(-0.54%)
Feb 09, 2022
4.441
4.537
4.441
4.449
52,174
+0.01(+0.18%)
Feb 08, 2022
4.401
4.451
4.401
4.441
4,768
+0.02(+0.54%)
Feb 07, 2022
4.465
4.465
4.405
4.417
10,872
+0.01(+0.18%)
Feb 04, 2022
4.497
4.497
4.385
4.409
13,732
-0.05(-1.08%)
Feb 03, 2022
4.473
4.457
23,189
+0.03(+0.72%)
Feb 02, 2022
4.425
4.441
4.361
4.425
28,980
+0.00(+0.00%)
Feb 01, 2022
4.393
4.473
4.345
4.425
14,220
+0.11(+2.59%)
Jan 31, 2022
4.305
4.313
32,653
+0.03(+0.75%)
Jan 28, 2022
4.297
4.343
4.273
4.281
23,820
+0.02(+0.37%)
Jan 27, 2022
4.353
4.353
4.257
4.265
19,897
-0.05(-1.11%)
Jan 26, 2022
4.401
4.488
4.250
4.313
45,970
-0.09(-2.00%)
Jan 25, 2022
4.313
4.401
4.313
4.401
12,087
+0.05(+1.10%)
Jan 24, 2022
4.321
4.398
4.234
4.353
83,187
-0.02(-0.37%)
Jan 21, 2022
4.473
4.568
4.329
4.369
51,007
-0.08(-1.80%)
Jan 20, 2022
4.513
4.612
4.449
4.449
43,393
-0.11(-2.45%)
Jan 19, 2022
4.609
4.633
4.489
4.561
18,325
+0.07(+1.60%)
Jan 18, 2022
4.697
4.697
4.473
4.489
53,462
-0.10(-2.09%)
Jan 14, 2022
4.585
0
+0.08(+1.77%)
Jan 13, 2022
4.633
4.745
4.473
4.505
64,594
-0.10(-2.10%)
Jan 12, 2022
4.529
4.641
4.529
4.602
21,002
+0.08(+1.69%)
Jan 11, 2022
4.665
4.665
4.473
4.525
56,958
-0.08(-1.82%)
Jan 10, 2022
4.673
4.673
4.593
4.609
39,998
-0.01(-0.17%)
Jan 07, 2022
4.625
4.633
4.577
4.617
12,807
+0.05(+1.05%)
Jan 06, 2022
4.553
4.593
4.481
4.569
17,491
+0.03(+0.61%)
Jan 05, 2022
4.545
4.561
4.510
4.541
45,798
+0.04(+0.98%)
Jan 04, 2022
4.473
4.553
4.473
4.497
35,166
+0.02(+0.51%)
Jan 03, 2022
4.369
4.553
4.369
4.474
60,025
+0.08(+1.85%)
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%)
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
.