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
)
5.090
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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, 2022
5.152
5.176
5.040
5.072
34,960
-0.06(-1.10%)
Mar 30, 2022
4.976
5.144
4.976
5.129
33,216
-0.01(-0.15%)
Mar 29, 2022
5.128
5.160
5.072
5.136
40,131
+0.02(+0.31%)
Mar 28, 2022
5.136
5.152
5.040
5.120
28,049
+0.01(+0.16%)
Mar 25, 2022
5.152
5.152
5.088
5.112
24,119
+0.01(+0.23%)
Mar 24, 2022
5.176
5.176
5.032
5.100
37,206
-0.00(-0.08%)
Mar 23, 2022
5.128
5.128
5.032
5.104
23,782
+0.03(+0.63%)
Mar 22, 2022
5.104
5.104
5.016
5.072
45,053
+0.02(+0.32%)
Mar 21, 2022
5.064
5.072
4.992
5.056
40,553
+0.03(+0.64%)
Mar 18, 2022
4.761
5.040
4.761
5.024
112,834
+0.20(+4.14%)
Mar 17, 2022
4.793
4.833
4.706
4.825
52,087
+0.07(+1.51%)
Mar 16, 2022
4.689
4.793
4.673
4.753
25,624
+0.10(+2.06%)
Mar 15, 2022
4.609
4.713
4.545
4.657
70,523
+0.02(+0.34%)
Mar 14, 2022
4.625
4.713
4.589
4.641
39,749
-0.01(-0.16%)
Mar 11, 2022
4.617
4.689
4.553
4.648
58,525
-0.03(-0.70%)
Mar 10, 2022
4.713
4.713
4.609
4.681
11,933
+0.01(+0.26%)
Mar 09, 2022
4.633
4.721
4.559
4.669
65,689
+0.04(+0.78%)
Mar 08, 2022
4.625
4.633
4.489
4.633
64,880
+0.01(+0.17%)
Mar 07, 2022
4.761
4.761
4.553
4.625
65,051
-0.16(-3.32%)
Mar 04, 2022
4.793
4.793
4.713
4.784
18,035
-0.00(-0.02%)
Mar 03, 2022
4.793
4.793
4.721
4.785
19,617
-0.01(-0.17%)
Mar 02, 2022
4.689
4.793
4.684
4.793
51,105
+0.12(+2.56%)
Mar 01, 2022
4.673
4.713
4.649
4.673
16,773
+0.01(+0.17%)
Feb 28, 2022
4.673
4.673
4.649
4.665
9,787
+0.02(+0.34%)
Feb 25, 2022
4.593
4.665
4.601
4.649
25,682
-0.02(-0.34%)
Feb 24, 2022
4.641
4.697
4.593
4.665
23,453
-0.03(-0.68%)
Feb 23, 2022
4.601
4.713
4.601
4.697
46,660
+0.06(+1.38%)
Feb 22, 2022
4.585
4.657
4.481
4.633
60,596
+0.08(+1.75%)
Feb 18, 2022
4.553
0
+0.10(+2.33%)
Feb 17, 2022
4.449
4.496
4.377
4.449
28,012
+0.03(+0.72%)
Feb 16, 2022
4.449
4.486
4.365
4.417
15,223
+0.02(+0.55%)
Feb 15, 2022
4.393
4.432
4.330
4.393
13,494
+0.04(+0.82%)
Feb 14, 2022
4.353
4.381
4.324
4.357
17,469
-0.02(-0.46%)
Feb 11, 2022
4.473
4.520
4.323
4.377
98,431
-0.05(-1.08%)
Feb 10, 2022
4.441
4.521
4.398
4.425
29,714
-0.02(-0.54%)
Feb 09, 2022
4.441
4.537
4.441
4.449
52,174
+0.01(+0.18%)
Feb 08, 2022
4.401
4.451
4.401
4.441
4,768
+0.02(+0.54%)
Feb 07, 2022
4.465
4.465
4.405
4.417
10,872
+0.01(+0.18%)
Feb 04, 2022
4.497
4.497
4.385
4.409
13,732
-0.05(-1.08%)
Feb 03, 2022
4.473
4.457
23,189
+0.03(+0.72%)
Feb 02, 2022
4.425
4.441
4.361
4.425
28,980
+0.00(+0.00%)
Feb 01, 2022
4.393
4.473
4.345
4.425
14,220
+0.11(+2.59%)
Jan 31, 2022
4.305
4.313
32,653
+0.03(+0.75%)
Jan 28, 2022
4.297
4.343
4.273
4.281
23,820
+0.02(+0.37%)
Jan 27, 2022
4.353
4.353
4.257
4.265
19,897
-0.05(-1.11%)
Jan 26, 2022
4.401
4.488
4.250
4.313
45,970
-0.09(-2.00%)
Jan 25, 2022
4.313
4.401
4.313
4.401
12,087
+0.05(+1.10%)
Jan 24, 2022
4.321
4.398
4.234
4.353
83,187
-0.02(-0.37%)
Jan 21, 2022
4.473
4.568
4.329
4.369
51,007
-0.08(-1.80%)
Jan 20, 2022
4.513
4.612
4.449
4.449
43,393
-0.11(-2.45%)
Jan 19, 2022
4.609
4.633
4.489
4.561
18,325
+0.07(+1.60%)
Jan 18, 2022
4.697
4.697
4.473
4.489
53,462
-0.10(-2.09%)
Jan 14, 2022
4.585
0
+0.08(+1.77%)
Jan 13, 2022
4.633
4.745
4.473
4.505
64,594
-0.10(-2.10%)
Jan 12, 2022
4.529
4.641
4.529
4.602
21,002
+0.08(+1.69%)
Jan 11, 2022
4.665
4.665
4.473
4.525
56,958
-0.08(-1.82%)
Jan 10, 2022
4.673
4.673
4.593
4.609
39,998
-0.01(-0.17%)
Jan 07, 2022
4.625
4.633
4.577
4.617
12,807
+0.05(+1.05%)
Jan 06, 2022
4.553
4.593
4.481
4.569
17,491
+0.03(+0.61%)
Jan 05, 2022
4.545
4.561
4.510
4.541
45,798
+0.04(+0.98%)
Jan 04, 2022
4.473
4.553
4.473
4.497
35,166
+0.02(+0.51%)
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
.