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 (%)
Feb 28, 2017
3.439
3.439
3.411
3.411
37,411
-0.08(-2.34%)
Feb 27, 2017
3.466
3.493
3.411
3.493
51,335
+0.08(+2.40%)
Feb 24, 2017
3.302
3.493
3.302
3.411
86,033
+0.11(+3.31%)
Feb 23, 2017
3.411
3.466
3.275
3.302
223,844
-0.19(-5.47%)
Feb 22, 2017
3.493
3.521
3.466
3.493
20,076
+0.01(+0.39%)
Feb 21, 2017
3.384
3.521
3.384
3.480
43,026
+0.10(+2.82%)
Feb 17, 2017
3.384
3.384
3.384
0
-0.16(-4.62%)
Feb 16, 2017
3.630
3.657
3.493
3.548
116,328
-0.08(-2.26%)
Feb 15, 2017
3.712
3.712
3.602
3.630
53,610
-0.08(-2.21%)
Feb 14, 2017
3.712
3.739
3.619
3.712
25,392
-0.03(-0.73%)
Feb 13, 2017
3.793
3.793
3.602
3.739
76,832
-0.03(-0.72%)
Feb 10, 2017
3.821
3.821
3.766
3.766
20,076
-0.03(-0.72%)
Feb 09, 2017
3.739
3.821
3.739
3.793
58,469
+0.03(+0.72%)
Feb 08, 2017
3.766
3.793
3.739
3.766
25,284
+0.00(+0.00%)
Feb 07, 2017
3.821
3.821
3.739
3.766
61,294
-0.05(-1.43%)
Feb 06, 2017
3.466
3.821
3.466
3.821
309,024
+0.41(+12.00%)
Feb 03, 2017
3.384
3.439
3.340
3.411
38,611
+0.05(+1.63%)
Feb 02, 2017
3.466
3.466
3.275
3.357
92,238
-0.03(-0.81%)
Feb 01, 2017
3.466
3.548
3.360
3.384
44,378
-0.11(-3.13%)
Jan 31, 2017
3.466
3.493
3.408
3.493
61,470
+0.05(+1.59%)
Jan 30, 2017
3.330
3.529
3.302
3.439
145,495
+0.08(+2.44%)
Jan 27, 2017
3.575
3.575
3.330
3.357
197,107
-0.25(-6.82%)
Jan 26, 2017
3.602
3.739
3.575
3.602
48,453
-0.05(-1.49%)
Jan 25, 2017
3.712
3.739
3.548
3.657
69,956
+0.00(+0.00%)
Jan 24, 2017
3.793
3.821
3.439
3.657
351,961
-0.16(-4.29%)
Jan 23, 2017
3.875
3.875
3.793
3.821
72,587
-0.05(-1.31%)
Jan 20, 2017
3.930
3.930
3.848
3.871
77,404
-0.03(-0.80%)
Jan 19, 2017
3.903
4.012
3.903
3.903
16,488
-0.05(-1.38%)
Jan 18, 2017
3.957
3.957
3.875
3.957
25,947
+0.03(+0.69%)
Jan 17, 2017
3.903
3.957
3.903
3.930
34,743
+0.03(+0.70%)
Jan 13, 2017
3.903
3.903
3.903
0
+0.00(+0.00%)
Jan 12, 2017
4.012
4.066
3.903
3.903
52,423
-0.11(-2.72%)
Jan 11, 2017
4.039
4.094
4.012
4.012
35,670
-0.00(-0.07%)
Jan 10, 2017
3.903
4.176
3.903
4.015
157,825
+0.03(+0.75%)
Jan 09, 2017
3.875
3.985
3.875
3.985
65,836
+0.14(+3.55%)
Jan 06, 2017
3.821
3.903
3.821
3.848
43,286
+0.03(+0.71%)
Jan 05, 2017
3.903
3.944
3.821
3.821
76,876
-0.08(-2.10%)
Jan 04, 2017
3.957
4.003
3.870
3.903
45,096
-0.03(-0.69%)
Jan 03, 2017
4.176
4.176
3.766
3.930
215,230
-0.22(-5.26%)
Dec 30, 2016
4.148
4.148
4.148
0
+0.11(+2.70%)
Dec 29, 2016
4.039
4.039
3.957
4.039
64,282
+0.05(+1.37%)
Dec 28, 2016
3.957
3.985
3.903
3.985
91,487
+0.08(+2.10%)
Dec 27, 2016
3.956
3.956
3.768
3.903
60,245
-0.05(-1.36%)
Dec 23, 2016
3.956
3.956
3.956
0
+0.11(+2.80%)
Dec 22, 2016
3.795
3.876
3.768
3.849
43,364
+0.08(+2.14%)
Dec 21, 2016
3.808
3.822
3.768
3.768
16,955
-0.03(-0.71%)
Dec 20, 2016
3.795
3.795
3.768
3.795
10,399
+0.03(+0.71%)
Dec 19, 2016
3.795
3.822
3.768
3.768
43,526
-0.03(-0.71%)
Dec 16, 2016
3.876
3.876
3.768
3.795
22,504
-0.05(-1.40%)
Dec 15, 2016
3.795
3.849
3.768
3.849
72,688
+0.05(+1.32%)
Dec 14, 2016
3.768
3.876
3.687
3.799
150,660
+0.08(+2.28%)
Dec 13, 2016
3.741
3.849
3.663
3.714
88,958
+0.03(+0.73%)
Dec 12, 2016
3.741
3.768
3.634
3.687
17,159
-0.00(-0.07%)
Dec 09, 2016
3.660
3.822
3.634
3.690
94,041
+0.06(+1.56%)
Dec 08, 2016
3.580
3.687
3.580
3.634
82,967
-0.03(-0.74%)
Dec 07, 2016
3.580
3.687
3.580
3.660
28,569
+0.05(+1.49%)
Dec 06, 2016
3.714
3.714
3.553
3.607
32,327
-0.08(-2.19%)
Dec 05, 2016
3.795
3.795
3.580
3.687
57,587
-0.05(-1.44%)
Dec 02, 2016
3.876
3.876
3.714
3.741
41,949
-0.08(-2.11%)
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
.