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 (%)
Aug 31, 2016
3.281
3.281
3.222
3.270
62,761
-0.02(-0.48%)
Aug 30, 2016
3.291
3.334
3.217
3.286
120,989
+0.01(+0.32%)
Aug 29, 2016
3.201
3.318
3.153
3.275
303,879
+0.14(+4.58%)
Aug 26, 2016
3.127
3.159
3.116
3.132
84,169
+0.01(+0.17%)
Aug 25, 2016
3.095
3.132
3.088
3.127
29,120
+0.03(+1.03%)
Aug 24, 2016
3.132
3.159
3.079
3.095
183,939
-0.03(-1.02%)
Aug 23, 2016
3.143
3.143
3.122
3.127
71,748
-0.02(-0.51%)
Aug 22, 2016
3.127
3.175
3.111
3.143
107,634
+0.02(+0.68%)
Aug 19, 2016
3.153
3.153
3.111
3.122
57,260
-0.01(-0.34%)
Aug 18, 2016
3.153
3.153
3.127
3.132
71,239
+0.00(+0.00%)
Aug 17, 2016
3.111
3.159
3.111
3.132
49,772
+0.01(+0.34%)
Aug 16, 2016
3.111
3.143
3.111
3.122
109,369
-0.02(-0.51%)
Aug 15, 2016
3.180
3.185
3.118
3.137
120,899
-0.01(-0.17%)
Aug 12, 2016
3.100
3.212
3.079
3.143
329,435
+0.05(+1.54%)
Aug 11, 2016
3.122
3.127
3.084
3.095
43,264
+0.01(+0.17%)
Aug 10, 2016
3.068
3.127
3.047
3.090
399,498
-0.10(-3.16%)
Aug 09, 2016
3.392
3.424
3.084
3.191
316,770
-0.21(-6.24%)
Aug 08, 2016
3.079
3.413
3.076
3.403
257,800
+0.36(+11.67%)
Aug 05, 2016
3.026
3.053
3.026
3.047
67,863
+0.02(+0.74%)
Aug 04, 2016
2.978
3.026
2.978
3.025
36,351
+0.03(+0.85%)
Aug 03, 2016
2.999
2.999
2.978
2.999
52,372
+0.00(+0.00%)
Aug 02, 2016
2.957
2.999
2.931
2.999
50,219
+0.04(+1.44%)
Aug 01, 2016
2.999
2.999
2.920
2.957
73,160
-0.01(-0.18%)
Jul 29, 2016
2.914
2.968
2.907
2.962
12,238
+0.04(+1.27%)
Jul 28, 2016
2.909
2.950
2.899
2.925
6,877
+0.03(+1.10%)
Jul 27, 2016
2.946
2.973
2.893
2.893
31,956
-0.02(-0.73%)
Jul 26, 2016
2.936
2.999
2.877
2.914
56,350
+0.01(+0.37%)
Jul 25, 2016
2.968
2.989
2.867
2.904
59,479
-0.05(-1.80%)
Jul 22, 2016
2.899
2.968
2.867
2.957
50,565
+0.08(+2.77%)
Jul 21, 2016
2.899
2.946
2.872
2.877
30,779
-0.04(-1.28%)
Jul 20, 2016
2.875
2.914
2.845
2.914
34,795
+0.06(+2.04%)
Jul 19, 2016
2.867
2.930
2.836
2.856
33,303
-0.04(-1.28%)
Jul 18, 2016
2.877
2.933
2.843
2.893
78,371
+0.03(+0.92%)
Jul 15, 2016
2.899
2.957
2.845
2.867
49,844
-0.01(-0.18%)
Jul 14, 2016
2.920
2.920
2.868
2.872
28,536
-0.01(-0.18%)
Jul 13, 2016
2.925
2.925
2.846
2.877
47,116
-0.03(-0.98%)
Jul 12, 2016
2.904
3.021
2.858
2.906
86,350
+0.03(+1.18%)
Jul 11, 2016
2.808
2.952
2.766
2.872
110,702
+0.02(+0.74%)
Jul 08, 2016
2.999
2.973
2.829
2.851
59,515
-0.12(-4.11%)
Jul 07, 2016
3.100
3.100
2.872
2.973
135,874
-0.10(-3.11%)
Jul 05, 2016
2.974
3.074
2.953
3.068
118,162
+0.12(+4.08%)
Jul 01, 2016
2.812
2.948
2.948
2.948
206,798
+0.17(+6.02%)
Jun 30, 2016
2.744
2.818
2.723
2.781
110,448
+0.00(+0.00%)
Jun 29, 2016
2.718
2.797
2.645
2.781
150,995
+0.08(+2.90%)
Jun 28, 2016
2.661
2.823
2.598
2.703
158,257
+0.06(+2.38%)
Jun 27, 2016
2.598
2.645
2.535
2.640
76,528
+0.01(+0.20%)
Jun 24, 2016
2.535
2.655
2.457
2.635
137,334
+0.02(+0.60%)
Jun 23, 2016
2.635
2.666
2.561
2.619
125,404
+0.03(+1.01%)
Jun 22, 2016
2.509
2.676
2.504
2.593
131,943
+0.08(+3.33%)
Jun 21, 2016
2.483
2.561
2.462
2.509
94,645
+0.04(+1.69%)
Jun 20, 2016
2.436
2.467
2.423
2.467
34,600
+0.07(+2.83%)
Jun 17, 2016
2.384
2.410
2.384
2.399
17,100
+0.00(+0.00%)
Jun 16, 2016
2.384
2.415
2.382
2.399
30,386
-0.01(-0.22%)
Jun 15, 2016
2.358
2.415
2.317
2.405
38,440
+0.06(+2.68%)
Jun 14, 2016
2.378
2.378
2.300
2.342
12,476
+0.02(+0.67%)
Jun 13, 2016
2.431
2.436
2.284
2.326
121,092
-0.06(-2.48%)
Jun 10, 2016
2.410
2.420
2.368
2.385
27,920
-0.02(-0.80%)
Jun 09, 2016
2.399
2.425
2.363
2.405
35,496
+0.02(+0.88%)
Jun 08, 2016
2.347
2.431
2.342
2.384
149,254
+0.04(+1.79%)
Jun 07, 2016
2.347
2.347
2.326
2.342
15,353
+0.02(+0.67%)
Jun 06, 2016
2.347
2.347
2.290
2.326
27,482
-0.01(-0.22%)
Jun 03, 2016
2.305
2.347
2.305
2.331
21,552
+0.03(+1.13%)
Jun 02, 2016
2.303
2.316
2.290
2.305
11,158
+0.01(+0.23%)
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
.