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 (%)
Mar 31, 2021
4.397
4.515
4.367
4.515
92,539
+0.13(+2.87%)
Mar 30, 2021
4.323
4.389
4.308
4.389
31,458
+0.08(+1.88%)
Mar 29, 2021
4.264
4.375
4.264
4.308
14,811
-0.05(-1.19%)
Mar 26, 2021
4.353
4.406
4.308
4.360
14,860
+0.03(+0.68%)
Mar 25, 2021
4.345
4.345
4.261
4.330
13,470
+0.02(+0.52%)
Mar 24, 2021
4.301
4.344
4.286
4.308
26,721
-0.01(-0.17%)
Mar 23, 2021
4.353
4.353
4.293
4.315
14,009
-0.04(-1.02%)
Mar 22, 2021
4.397
4.397
4.301
4.360
22,567
+0.04(+1.03%)
Mar 19, 2021
4.234
4.330
4.219
4.315
35,259
+0.06(+1.39%)
Mar 18, 2021
4.249
4.278
4.241
4.256
35,885
+0.01(+0.26%)
Mar 17, 2021
4.293
4.293
4.176
4.245
17,093
+0.03(+0.79%)
Mar 16, 2021
4.212
4.256
4.138
4.212
13,957
+0.00(+0.00%)
Mar 15, 2021
4.049
4.212
4.049
4.212
41,859
+0.07(+1.70%)
Mar 12, 2021
4.145
4.145
4.093
4.142
18,372
+0.06(+1.54%)
Mar 11, 2021
4.034
4.093
3.983
4.079
28,214
+0.05(+1.29%)
Mar 10, 2021
3.938
4.034
3.923
4.027
20,429
+0.00(+0.00%)
Mar 09, 2021
3.960
4.027
3.894
4.027
33,870
+0.09(+2.26%)
Mar 08, 2021
3.849
3.960
3.843
3.938
36,086
+0.07(+1.92%)
Mar 05, 2021
3.916
3.982
3.820
3.864
58,090
-0.10(-2.43%)
Mar 04, 2021
4.071
4.071
3.931
3.960
37,829
-0.04(-1.11%)
Mar 03, 2021
3.945
4.011
3.930
4.005
34,200
-0.00(-0.00%)
Mar 02, 2021
4.012
4.019
3.940
4.005
23,375
+0.01(+0.37%)
Mar 01, 2021
4.071
4.204
3.886
3.990
59,672
-0.09(-2.18%)
Feb 26, 2021
4.145
4.145
4.079
4.079
10,672
-0.03(-0.63%)
Feb 25, 2021
4.101
4.208
4.071
4.105
38,021
+0.07(+1.74%)
Feb 24, 2021
3.990
4.099
3.931
4.034
61,161
+0.04(+1.11%)
Feb 23, 2021
3.979
3.990
3.942
3.990
37,502
+0.00(+0.00%)
Feb 22, 2021
3.990
4.016
3.990
3.990
32,884
-0.08(-2.00%)
Feb 19, 2021
4.049
4.071
3.995
4.071
18,643
+0.07(+1.85%)
Feb 18, 2021
4.019
4.048
3.997
3.997
13,748
+0.00(+0.00%)
Feb 17, 2021
3.999
4.034
3.964
3.997
8,587
-0.01(-0.37%)
Feb 16, 2021
3.967
4.044
3.938
4.012
13,575
+0.07(+1.88%)
Feb 12, 2021
3.982
4.026
3.938
3.938
19,994
-0.01(-0.19%)
Feb 11, 2021
3.982
4.008
3.938
3.945
38,774
-0.05(-1.30%)
Feb 10, 2021
4.042
4.049
3.945
3.997
20,476
+0.02(+0.56%)
Feb 09, 2021
4.042
4.042
3.938
3.975
40,839
-0.06(-1.47%)
Feb 08, 2021
3.938
4.049
3.938
4.034
72,971
+0.10(+2.44%)
Feb 05, 2021
3.968
3.990
3.886
3.938
21,480
+0.04(+0.95%)
Feb 04, 2021
3.923
3.982
3.886
3.901
17,650
-0.04(-1.13%)
Feb 03, 2021
3.938
3.981
3.916
3.945
15,015
-0.05(-1.20%)
Feb 02, 2021
3.775
3.997
3.768
3.993
23,451
+0.23(+5.99%)
Feb 01, 2021
3.738
3.790
3.620
3.768
127,102
-0.07(-1.93%)
Jan 29, 2021
3.827
3.894
3.786
3.842
20,804
+0.03(+0.78%)
Jan 28, 2021
3.820
3.908
3.775
3.812
24,773
-0.01(-0.39%)
Jan 27, 2021
3.857
3.884
3.820
3.827
16,562
-0.05(-1.34%)
Jan 26, 2021
3.857
3.931
3.827
3.879
23,037
-0.01(-0.19%)
Jan 25, 2021
3.783
3.931
3.783
3.886
43,835
+0.07(+1.74%)
Jan 22, 2021
3.812
3.884
3.786
3.820
24,587
-0.02(-0.58%)
Jan 21, 2021
3.953
3.953
3.797
3.842
18,686
-0.09(-2.26%)
Jan 20, 2021
4.005
4.012
3.920
3.931
15,457
-0.07(-1.85%)
Jan 19, 2021
3.901
4.018
3.879
4.005
44,562
+0.13(+3.44%)
Jan 15, 2021
3.923
3.953
3.783
3.871
27,559
-0.03(-0.76%)
Jan 14, 2021
3.923
3.953
3.889
3.901
25,674
-0.03(-0.75%)
Jan 13, 2021
3.716
3.968
3.716
3.931
56,835
+0.15(+3.91%)
Jan 12, 2021
3.753
3.842
3.738
3.783
20,938
+0.02(+0.59%)
Jan 11, 2021
3.723
3.783
3.723
3.760
44,128
+0.00(+0.00%)
Jan 08, 2021
3.812
3.812
3.731
3.760
13,374
-0.01(-0.26%)
Jan 07, 2021
3.753
3.770
3.720
3.770
47,445
+0.02(+0.46%)
Jan 06, 2021
3.709
3.805
3.709
3.753
44,429
-0.04(-1.17%)
Jan 05, 2021
3.716
3.797
3.716
3.797
19,810
+0.08(+2.19%)
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
.