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 (%)
Apr 30, 2018
4.398
4.487
4.338
4.457
79,851
+0.06(+1.35%)
Apr 27, 2018
4.338
4.398
4.338
4.398
18,919
+0.03(+0.68%)
Apr 26, 2018
4.338
4.398
4.338
4.368
19,282
+0.00(+0.00%)
Apr 25, 2018
4.309
4.398
4.309
4.368
35,922
+0.06(+1.38%)
Apr 24, 2018
4.338
4.353
4.309
4.309
16,942
-0.03(-0.68%)
Apr 23, 2018
4.368
4.398
4.312
4.338
39,297
+0.00(+0.00%)
Apr 20, 2018
4.338
4.368
4.309
4.338
18,677
-0.03(-0.68%)
Apr 19, 2018
4.338
4.409
4.309
4.368
32,688
+0.03(+0.69%)
Apr 18, 2018
4.249
4.428
4.249
4.338
55,792
+0.09(+2.03%)
Apr 17, 2018
4.220
4.279
4.220
4.252
30,485
+0.03(+0.77%)
Apr 16, 2018
4.160
4.220
4.119
4.220
36,258
+0.12(+2.90%)
Apr 13, 2018
4.220
4.220
4.071
4.101
36,251
-0.09(-2.13%)
Apr 12, 2018
4.071
4.220
4.012
4.190
29,317
+0.12(+2.92%)
Apr 11, 2018
4.101
4.160
4.071
4.071
30,409
-0.06(-1.44%)
Apr 10, 2018
4.160
4.160
4.101
4.130
43,588
-0.06(-1.42%)
Apr 09, 2018
4.338
4.457
4.160
4.190
72,157
-0.11(-2.49%)
Apr 06, 2018
4.180
4.323
4.151
4.297
94,808
+0.12(+2.80%)
Apr 05, 2018
4.151
4.180
4.122
4.180
44,113
+0.03(+0.70%)
Apr 04, 2018
4.092
4.151
4.092
4.151
40,810
+0.09(+2.16%)
Apr 03, 2018
4.092
4.151
4.056
4.063
80,881
-0.03(-0.71%)
Apr 02, 2018
4.034
4.092
4.034
4.092
34,227
+0.03(+0.72%)
Mar 29, 2018
4.063
4.063
4.063
0
+0.03(+0.65%)
Mar 28, 2018
4.034
4.092
3.978
4.037
26,569
+0.01(+0.15%)
Mar 27, 2018
4.092
4.092
3.888
4.031
57,587
-0.03(-0.79%)
Mar 26, 2018
4.209
4.209
3.920
4.063
101,166
-0.15(-3.47%)
Mar 23, 2018
4.063
4.209
4.048
4.209
116,980
+0.15(+3.60%)
Mar 22, 2018
4.034
4.063
3.975
4.063
88,199
+0.09(+2.21%)
Mar 21, 2018
3.800
3.975
3.771
3.975
89,716
+0.18(+4.62%)
Mar 20, 2018
3.771
3.800
3.741
3.800
47,753
+0.06(+1.56%)
Mar 19, 2018
3.800
3.800
3.741
3.741
36,489
+0.00(+0.00%)
Mar 16, 2018
3.771
3.800
3.715
3.741
53,283
+0.00(+0.08%)
Mar 15, 2018
3.741
3.741
3.695
3.739
18,049
+0.00(+0.08%)
Mar 14, 2018
3.712
3.741
3.683
3.736
29,121
+0.02(+0.63%)
Mar 13, 2018
3.741
3.741
3.683
3.712
13,395
+0.00(+0.00%)
Mar 12, 2018
3.683
3.741
3.654
3.712
45,905
+0.06(+1.60%)
Mar 09, 2018
3.683
3.683
3.654
3.654
13,636
-0.02(-0.52%)
Mar 08, 2018
3.683
3.683
3.657
3.673
6,908
+0.02(+0.52%)
Mar 07, 2018
3.683
3.683
3.671
3.654
33,605
+0.00(+0.00%)
Mar 06, 2018
3.683
3.683
3.651
3.654
17,514
+0.02(+0.43%)
Mar 05, 2018
3.654
3.683
3.638
3.638
37,123
-0.02(-0.43%)
Mar 02, 2018
3.654
3.654
3.625
3.654
17,452
+0.00(+0.00%)
Mar 01, 2018
3.654
3.683
3.625
3.654
29,424
+0.00(+0.00%)
Feb 28, 2018
3.625
3.654
3.605
3.654
74,271
+0.03(+0.81%)
Feb 27, 2018
3.595
3.625
3.578
3.625
48,801
+0.03(+0.81%)
Feb 26, 2018
3.595
3.595
3.566
3.595
8,992
+0.00(+0.00%)
Feb 23, 2018
3.595
3.595
3.581
3.595
9,522
+0.01(+0.41%)
Feb 22, 2018
3.595
3.595
3.566
3.581
15,622
+0.01(+0.41%)
Feb 21, 2018
3.595
3.595
3.566
3.566
2,931
-0.01(-0.27%)
Feb 20, 2018
3.595
3.595
3.566
3.576
14,939
-0.00(-0.04%)
Feb 16, 2018
3.577
3.577
3.577
0
+0.00(+0.11%)
Feb 15, 2018
3.566
3.595
3.566
3.573
9,086
-0.02(-0.61%)
Feb 14, 2018
3.592
3.595
3.545
3.595
41,735
+0.04(+1.23%)
Feb 13, 2018
3.537
3.566
3.508
3.551
26,602
+0.01(+0.41%)
Feb 12, 2018
3.566
3.566
3.537
3.537
30,054
-0.03(-0.82%)
Feb 09, 2018
3.537
3.566
3.527
3.566
49,660
+0.05(+1.50%)
Feb 08, 2018
3.492
3.566
3.492
3.514
46,742
-0.00(-0.12%)
Feb 07, 2018
3.420
3.537
3.420
3.518
34,992
+0.08(+2.29%)
Feb 06, 2018
3.478
3.478
3.391
3.439
39,120
+0.06(+1.86%)
Feb 05, 2018
3.420
3.449
3.376
3.376
23,369
-0.07(-2.12%)
Feb 02, 2018
3.426
3.478
3.391
3.449
14,322
+0.03(+0.85%)
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
.