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, 2019
4.151
4.151
4.000
4.075
41,898
-0.04(-1.07%)
Feb 27, 2019
4.151
4.154
4.082
4.119
26,519
+0.03(+0.61%)
Feb 26, 2019
4.144
4.151
4.082
4.094
41,544
-0.02(-0.59%)
Feb 25, 2019
4.082
4.119
4.038
4.119
79,983
+0.09(+2.32%)
Feb 22, 2019
4.013
4.050
3.987
4.025
45,067
-0.03(-0.62%)
Feb 21, 2019
4.057
4.057
4.013
4.050
14,509
+0.02(+0.47%)
Feb 20, 2019
4.038
4.044
4.000
4.031
30,975
-0.01(-0.31%)
Feb 19, 2019
3.956
4.044
3.950
4.044
62,366
+0.12(+3.04%)
Feb 15, 2019
3.956
4.063
3.925
3.925
33,919
+0.03(+0.64%)
Feb 14, 2019
3.906
4.019
3.893
3.900
35,824
-0.06(-1.43%)
Feb 13, 2019
3.862
3.991
3.862
3.956
56,373
+0.08(+1.94%)
Feb 12, 2019
3.874
3.881
3.843
3.881
30,398
+0.05(+1.31%)
Feb 11, 2019
3.868
3.874
3.830
3.830
29,790
+0.00(+0.00%)
Feb 08, 2019
3.868
3.868
3.830
3.830
30,734
-0.01(-0.33%)
Feb 07, 2019
3.906
3.906
3.843
3.843
35,574
-0.03(-0.89%)
Feb 06, 2019
3.906
3.906
3.830
3.878
76,873
-0.00(-0.08%)
Feb 05, 2019
3.818
3.906
3.805
3.881
45,747
+0.04(+0.98%)
Feb 04, 2019
3.874
3.874
3.812
3.843
32,274
+0.01(+0.33%)
Feb 01, 2019
3.862
3.871
3.805
3.830
22,135
+0.03(+0.83%)
Jan 31, 2019
3.837
3.900
3.799
3.799
63,387
-0.10(-2.58%)
Jan 30, 2019
3.830
3.900
3.768
3.900
52,185
+0.12(+3.16%)
Jan 29, 2019
3.812
3.886
3.768
3.780
44,731
+0.02(+0.50%)
Jan 28, 2019
3.774
3.873
3.761
3.761
62,998
-0.01(-0.17%)
Jan 25, 2019
3.755
3.787
3.755
3.768
15,765
+0.01(+0.33%)
Jan 24, 2019
3.774
3.837
3.755
3.755
56,020
-0.01(-0.33%)
Jan 23, 2019
3.793
3.886
3.768
3.768
49,013
-0.02(-0.50%)
Jan 22, 2019
3.768
3.862
3.768
3.787
54,077
-0.02(-0.50%)
Jan 18, 2019
3.736
3.874
3.736
3.805
43,156
+0.07(+1.85%)
Jan 17, 2019
3.692
3.799
3.692
3.736
41,388
-0.01(-0.34%)
Jan 16, 2019
3.768
3.862
3.743
3.749
111,790
-0.02(-0.50%)
Jan 15, 2019
3.780
3.780
3.749
3.768
68,280
-0.01(-0.33%)
Jan 14, 2019
3.761
3.780
3.736
3.780
29,065
+0.01(+0.33%)
Jan 11, 2019
3.761
3.812
3.692
3.768
33,282
+0.13(+3.45%)
Jan 10, 2019
3.642
3.768
3.636
3.642
24,511
-0.13(-3.33%)
Jan 09, 2019
3.856
3.856
3.711
3.768
58,332
-0.03(-0.83%)
Jan 08, 2019
3.705
3.830
3.631
3.799
50,005
+0.09(+2.54%)
Jan 07, 2019
3.648
3.705
3.466
3.705
28,737
+0.06(+1.72%)
Jan 04, 2019
3.661
3.736
3.573
3.642
44,111
+0.04(+1.22%)
Jan 03, 2019
3.592
3.598
3.491
3.598
27,406
+0.01(+0.17%)
Jan 02, 2019
3.535
3.592
3.516
3.592
27,061
+0.06(+1.78%)
Dec 31, 2018
3.529
3.604
3.529
3.529
45,863
+0.00(+0.00%)
Dec 28, 2018
3.674
3.674
3.517
3.529
63,858
-0.06(-1.58%)
Dec 27, 2018
3.586
3.690
3.463
3.586
58,987
-0.01(-0.34%)
Dec 26, 2018
3.629
3.666
3.555
3.598
27,935
-0.03(-0.85%)
Dec 24, 2018
3.598
3.629
3.567
3.629
38,372
+0.07(+1.90%)
Dec 21, 2018
3.527
3.592
3.494
3.561
30,730
+0.06(+1.58%)
Dec 20, 2018
3.506
3.506
3.444
3.506
40,567
-0.01(-0.35%)
Dec 19, 2018
3.506
3.518
3.444
3.518
33,788
+0.01(+0.35%)
Dec 18, 2018
3.506
3.573
3.444
3.506
44,118
-0.05(-1.38%)
Dec 17, 2018
3.610
3.610
3.536
3.555
39,382
-0.06(-1.53%)
Dec 14, 2018
3.518
3.610
3.284
3.610
76,257
+0.07(+2.09%)
Dec 13, 2018
3.598
3.598
3.481
3.536
17,394
-0.03(-0.86%)
Dec 12, 2018
3.629
3.641
3.506
3.567
62,166
-0.11(-3.01%)
Dec 11, 2018
3.672
3.678
3.493
3.678
15,438
+0.03(+0.84%)
Dec 10, 2018
3.653
3.671
3.444
3.647
32,714
-0.01(-0.34%)
Dec 07, 2018
3.666
3.690
3.579
3.659
21,462
+0.00(+0.00%)
Dec 06, 2018
3.629
3.659
3.629
3.659
21,351
+0.02(+0.51%)
Dec 04, 2018
3.666
3.690
3.549
3.641
25,364
+0.01(+0.34%)
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
.