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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2019
3.893
4.019
3.893
3.987
67,521
+0.11(+2.75%)
Mar 28, 2019
3.925
3.925
3.881
3.881
34,708
-0.03(-0.64%)
Mar 27, 2019
3.862
3.912
3.862
3.906
35,410
+0.04(+1.14%)
Mar 26, 2019
3.881
3.950
3.862
3.862
34,856
-0.03(-0.81%)
Mar 25, 2019
3.987
3.987
3.893
3.893
28,604
-0.09(-2.36%)
Mar 22, 2019
3.969
3.988
3.925
3.987
41,723
+0.03(+0.63%)
Mar 21, 2019
4.006
4.013
3.962
3.962
33,450
+0.00(+0.00%)
Mar 20, 2019
3.987
4.019
3.950
3.962
32,663
-0.03(-0.63%)
Mar 19, 2019
4.038
4.047
3.950
3.987
39,189
-0.05(-1.24%)
Mar 18, 2019
4.063
4.138
3.950
4.038
51,077
-0.01(-0.31%)
Mar 15, 2019
4.138
4.138
4.010
4.050
37,582
-0.06(-1.53%)
Mar 14, 2019
4.075
4.144
4.038
4.113
27,029
+0.08(+2.03%)
Mar 13, 2019
3.981
4.063
3.956
4.031
39,652
+0.08(+2.07%)
Mar 12, 2019
3.950
3.976
3.950
3.950
33,671
+0.00(+0.00%)
Mar 11, 2019
3.969
3.969
3.950
3.950
18,745
-0.01(-0.16%)
Mar 08, 2019
3.975
4.000
3.950
3.956
36,786
-0.03(-0.79%)
Mar 07, 2019
4.113
4.144
3.950
3.987
42,065
-0.01(-0.16%)
Mar 06, 2019
4.006
4.006
3.956
3.994
13,327
+0.04(+1.11%)
Mar 05, 2019
4.019
4.019
3.931
3.950
61,205
-0.07(-1.72%)
Mar 04, 2019
4.025
4.093
4.019
4.019
46,925
-0.01(-0.16%)
Mar 01, 2019
4.075
4.113
4.025
4.025
42,360
-0.05(-1.23%)
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%)
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
.