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, 2023
4.590
4.599
4.486
4.509
59,096
-0.05(-1.01%)
Mar 30, 2023
4.520
4.590
4.520
4.555
45,786
+0.03(+0.58%)
Mar 29, 2023
4.486
4.573
4.459
4.529
80,577
+0.04(+0.97%)
Mar 28, 2023
4.564
4.573
4.468
4.486
67,991
-0.04(-0.96%)
Mar 27, 2023
4.564
4.573
4.494
4.529
37,237
+0.01(+0.19%)
Mar 24, 2023
4.468
4.564
4.459
4.520
10,571
-0.02(-0.38%)
Mar 23, 2023
4.520
4.581
4.486
4.538
18,319
+0.01(+0.19%)
Mar 22, 2023
4.529
4.660
4.529
4.529
12,451
-0.01(-0.19%)
Mar 21, 2023
4.599
4.616
4.538
4.538
12,674
+0.01(+0.19%)
Mar 20, 2023
4.660
4.660
4.529
4.529
52,047
-0.17(-3.70%)
Mar 17, 2023
4.747
4.756
4.608
4.703
14,488
-0.04(-0.92%)
Mar 16, 2023
4.703
4.799
4.529
4.747
26,938
+0.03(+0.74%)
Mar 15, 2023
4.773
4.782
4.703
4.712
27,450
-0.06(-1.28%)
Mar 14, 2023
4.782
4.790
4.738
4.773
9,844
-0.02(-0.36%)
Mar 13, 2023
4.756
4.867
4.728
4.790
18,379
+0.03(+0.73%)
Mar 10, 2023
4.808
4.881
4.747
4.756
32,025
-0.05(-1.09%)
Mar 09, 2023
4.843
4.869
4.808
4.808
5,806
-0.09(-1.78%)
Mar 08, 2023
4.831
4.899
4.831
4.895
6,318
+0.02(+0.36%)
Mar 07, 2023
4.889
4.889
4.826
4.878
5,082
+0.00(+0.09%)
Mar 06, 2023
4.878
4.899
4.817
4.873
20,990
+0.00(+0.09%)
Mar 03, 2023
4.894
4.965
4.851
4.869
31,460
-0.03(-0.55%)
Mar 02, 2023
4.860
4.938
4.843
4.896
16,049
+0.05(+1.10%)
Mar 01, 2023
4.851
4.860
4.843
4.843
7,539
-0.01(-0.28%)
Feb 28, 2023
4.834
4.860
4.817
4.856
11,513
+0.02(+0.46%)
Feb 27, 2023
4.861
4.895
4.808
4.834
15,927
-0.03(-0.54%)
Feb 24, 2023
4.860
4.921
4.860
4.860
23,804
-0.01(-0.18%)
Feb 23, 2023
4.878
4.930
4.860
4.869
14,010
+0.01(+0.18%)
Feb 22, 2023
4.860
4.972
4.834
4.860
10,229
-0.01(-0.18%)
Feb 21, 2023
4.956
4.956
4.857
4.869
24,479
-0.04(-0.89%)
Feb 17, 2023
4.947
4.982
4.895
4.912
9,636
-0.02(-0.35%)
Feb 16, 2023
4.886
4.981
4.886
4.930
18,313
+0.03(+0.71%)
Feb 15, 2023
4.912
4.930
4.878
4.895
15,817
-0.02(-0.49%)
Feb 14, 2023
4.921
4.930
4.878
4.919
6,469
-0.00(-0.04%)
Feb 13, 2023
4.886
4.930
4.886
4.921
6,002
+0.03(+0.71%)
Feb 10, 2023
4.904
4.930
4.886
4.886
11,165
-0.03(-0.53%)
Feb 09, 2023
4.956
4.969
4.912
4.912
14,702
-0.04(-0.88%)
Feb 08, 2023
4.930
5.008
4.930
4.956
9,474
-0.03(-0.70%)
Feb 07, 2023
5.043
5.060
4.991
4.991
19,365
-0.06(-1.21%)
Feb 06, 2023
5.104
5.139
5.029
5.052
10,427
-0.02(-0.34%)
Feb 03, 2023
5.139
5.148
5.048
5.069
10,013
-0.07(-1.36%)
Feb 02, 2023
5.139
5.139
5.026
5.139
21,748
+0.05(+1.03%)
Feb 01, 2023
5.008
5.139
4.991
5.087
51,371
-0.04(-0.85%)
Jan 31, 2023
5.113
5.139
5.069
5.130
9,049
+0.02(+0.34%)
Jan 30, 2023
5.052
5.113
5.052
5.113
12,452
+0.03(+0.51%)
Jan 27, 2023
5.060
5.087
4.976
5.087
24,127
+0.03(+0.69%)
Jan 26, 2023
5.043
5.060
4.965
5.052
22,940
-0.00(-0.09%)
Jan 25, 2023
4.991
5.087
4.982
5.056
14,336
+0.07(+1.49%)
Jan 24, 2023
4.973
4.999
4.965
4.982
11,686
-0.03(-0.69%)
Jan 23, 2023
5.043
5.043
4.982
5.017
8,655
-0.01(-0.17%)
Jan 20, 2023
5.095
5.095
4.895
5.026
9,180
+0.04(+0.87%)
Jan 19, 2023
4.982
5.043
4.982
4.982
6,579
+0.01(+0.14%)
Jan 18, 2023
4.999
5.104
4.938
4.975
21,273
+0.16(+3.29%)
Jan 17, 2023
5.104
5.104
4.817
4.817
36,814
-0.23(-4.49%)
Jan 13, 2023
4.912
5.043
4.904
5.043
35,542
+0.12(+2.48%)
Jan 12, 2023
4.738
4.947
4.726
4.921
27,723
+0.21(+4.44%)
Jan 11, 2023
4.729
4.741
4.703
4.712
6,163
-0.02(-0.37%)
Jan 10, 2023
4.790
4.790
4.669
4.729
21,667
-0.04(-0.91%)
Jan 09, 2023
4.790
4.790
4.693
4.773
10,210
+0.02(+0.37%)
Jan 06, 2023
4.764
4.790
4.713
4.756
3,754
+0.10(+2.06%)
Jan 05, 2023
4.782
4.782
4.651
4.660
9,529
-0.06(-1.29%)
Jan 04, 2023
4.825
4.825
4.660
4.721
11,009
-0.03(-0.55%)
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
.