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, 2018
3.625
3.654
3.605
3.654
74,271
+0.03(+0.81%)
Feb 27, 2018
3.595
3.625
3.578
3.625
48,801
+0.03(+0.81%)
Feb 26, 2018
3.595
3.595
3.566
3.595
8,992
+0.00(+0.00%)
Feb 23, 2018
3.595
3.595
3.581
3.595
9,522
+0.01(+0.41%)
Feb 22, 2018
3.595
3.595
3.566
3.581
15,622
+0.01(+0.41%)
Feb 21, 2018
3.595
3.595
3.566
3.566
2,931
-0.01(-0.27%)
Feb 20, 2018
3.595
3.595
3.566
3.576
14,939
-0.00(-0.04%)
Feb 16, 2018
3.577
3.577
3.577
0
+0.00(+0.11%)
Feb 15, 2018
3.566
3.595
3.566
3.573
9,086
-0.02(-0.61%)
Feb 14, 2018
3.592
3.595
3.545
3.595
41,735
+0.04(+1.23%)
Feb 13, 2018
3.537
3.566
3.508
3.551
26,602
+0.01(+0.41%)
Feb 12, 2018
3.566
3.566
3.537
3.537
30,054
-0.03(-0.82%)
Feb 09, 2018
3.537
3.566
3.527
3.566
49,660
+0.05(+1.50%)
Feb 08, 2018
3.492
3.566
3.492
3.514
46,742
-0.00(-0.12%)
Feb 07, 2018
3.420
3.537
3.420
3.518
34,992
+0.08(+2.29%)
Feb 06, 2018
3.478
3.478
3.391
3.439
39,120
+0.06(+1.86%)
Feb 05, 2018
3.420
3.449
3.376
3.376
23,369
-0.07(-2.12%)
Feb 02, 2018
3.426
3.478
3.391
3.449
14,322
+0.03(+0.85%)
Feb 01, 2018
3.478
3.489
3.420
3.420
39,569
-0.06(-1.68%)
Jan 31, 2018
3.537
3.537
3.478
3.478
17,343
-0.05(-1.38%)
Jan 30, 2018
3.566
3.566
3.566
3.527
29,019
+0.00(+0.10%)
Jan 29, 2018
3.537
3.537
3.508
3.523
23,408
-0.01(-0.26%)
Jan 26, 2018
3.537
3.566
3.508
3.533
13,061
-0.03(-0.70%)
Jan 25, 2018
3.566
3.566
3.537
3.558
6,571
+0.02(+0.59%)
Jan 24, 2018
3.566
3.595
3.537
3.537
40,324
-0.03(-0.82%)
Jan 23, 2018
3.537
3.566
3.537
3.566
26,966
+0.03(+0.83%)
Jan 22, 2018
3.566
3.566
3.508
3.537
40,411
-0.03(-0.82%)
Jan 19, 2018
3.566
3.566
3.537
3.566
80,275
+0.00(+0.08%)
Jan 18, 2018
3.449
3.566
3.449
3.563
78,642
+0.08(+2.44%)
Jan 17, 2018
3.449
3.508
3.420
3.478
60,197
+0.03(+0.85%)
Jan 16, 2018
3.449
3.449
3.435
3.449
46,499
+0.03(+0.85%)
Jan 12, 2018
3.420
3.420
3.420
0
-0.01(-0.43%)
Jan 11, 2018
3.391
3.449
3.362
3.435
54,624
+0.07(+2.17%)
Jan 10, 2018
3.332
3.368
3.332
3.362
18,653
-0.01(-0.29%)
Jan 09, 2018
3.362
3.391
3.362
3.371
23,595
+0.03(+0.78%)
Jan 08, 2018
3.391
3.391
3.345
3.345
48,209
-0.04(-1.09%)
Jan 05, 2018
3.391
3.391
3.362
3.382
24,503
-0.00(-0.06%)
Jan 04, 2018
3.391
3.420
3.367
3.384
38,464
-0.04(-1.05%)
Jan 03, 2018
3.464
3.476
3.391
3.420
22,367
-0.06(-1.68%)
Jan 02, 2018
3.478
3.508
3.449
3.478
10,808
+0.00(+0.08%)
Dec 29, 2017
3.476
3.476
3.476
0
-0.00(-0.08%)
Dec 28, 2017
3.449
3.508
3.437
3.478
49,369
+0.05(+1.36%)
Dec 27, 2017
3.414
3.443
3.414
3.432
33,557
+0.02(+0.59%)
Dec 26, 2017
3.414
3.443
3.389
3.412
47,395
-0.02(-0.50%)
Dec 22, 2017
3.414
3.443
3.376
3.429
22,082
+0.03(+0.84%)
Dec 21, 2017
3.357
3.414
3.357
3.400
55,726
+0.04(+1.28%)
Dec 20, 2017
3.357
3.357
3.328
3.357
9,887
+0.01(+0.28%)
Dec 19, 2017
3.357
3.372
3.342
3.348
11,671
-0.01(-0.28%)
Dec 18, 2017
3.357
3.357
3.328
3.357
32,543
+0.06(+1.74%)
Dec 15, 2017
3.357
3.357
3.300
3.300
32,661
-0.03(-0.86%)
Dec 14, 2017
3.357
3.357
3.328
3.328
12,478
+0.00(+0.00%)
Dec 13, 2017
3.300
3.357
3.300
3.328
19,510
+0.00(+0.00%)
Dec 12, 2017
3.328
3.357
3.328
3.328
17,837
+0.00(+0.00%)
Dec 11, 2017
3.386
3.386
3.328
3.328
37,901
+0.00(+0.00%)
Dec 08, 2017
3.328
3.357
3.300
3.328
15,810
-0.03(-0.85%)
Dec 07, 2017
3.357
3.414
3.343
3.357
48,384
-0.04(-1.05%)
Dec 06, 2017
3.386
3.414
3.357
3.393
4,400
+0.01(+0.20%)
Dec 05, 2017
3.443
3.443
3.357
3.386
46,996
-0.04(-1.26%)
Dec 04, 2017
3.443
3.443
3.406
3.429
11,894
+0.01(+0.42%)
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
.