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, 2017
3.188
3.216
3.159
3.159
21,262
-0.03(-0.88%)
Aug 30, 2017
3.075
3.188
3.075
3.188
73,826
+0.08(+2.73%)
Aug 29, 2017
3.103
3.103
3.075
3.103
75,492
-0.03(-0.90%)
Aug 28, 2017
3.188
3.188
3.131
3.131
11,044
-0.05(-1.61%)
Aug 25, 2017
3.188
3.216
3.159
3.183
13,015
-0.01(-0.16%)
Aug 24, 2017
3.216
3.216
3.172
3.188
7,182
-0.03(-0.88%)
Aug 23, 2017
3.244
3.244
3.188
3.216
12,967
-0.03(-0.87%)
Aug 22, 2017
3.216
3.244
3.216
3.244
5,881
+0.06(+1.77%)
Aug 21, 2017
3.244
3.272
3.188
3.188
50,236
-0.08(-2.59%)
Aug 18, 2017
3.272
3.272
3.219
3.272
20,296
+0.06(+1.75%)
Aug 17, 2017
3.272
3.275
3.188
3.216
47,602
+0.00(+0.00%)
Aug 16, 2017
3.159
3.244
3.159
3.216
11,117
+0.03(+0.88%)
Aug 15, 2017
3.159
3.234
3.103
3.188
50,041
-0.03(-0.88%)
Aug 14, 2017
3.159
3.216
3.134
3.216
32,349
+0.08(+2.70%)
Aug 11, 2017
3.103
3.157
3.026
3.131
6,740
+0.06(+1.83%)
Aug 10, 2017
2.990
3.159
2.990
3.075
38,793
+0.03(+0.93%)
Aug 09, 2017
2.990
3.075
2.962
3.047
35,095
+0.03(+0.93%)
Aug 08, 2017
3.018
3.047
3.018
3.018
23,661
-0.03(-0.93%)
Aug 07, 2017
3.075
3.075
2.990
3.047
35,512
+0.00(+0.00%)
Aug 04, 2017
3.075
3.075
3.018
3.047
18,161
+0.00(+0.00%)
Aug 03, 2017
3.047
3.047
3.018
3.047
31,825
-0.03(-0.92%)
Aug 02, 2017
3.075
3.075
3.047
3.075
24,604
+0.03(+0.93%)
Aug 01, 2017
3.103
3.103
3.047
3.047
12,559
+0.00(+0.00%)
Jul 31, 2017
3.075
3.075
2.962
3.047
37,360
+0.00(+0.00%)
Jul 28, 2017
2.990
3.075
2.990
3.047
29,225
-0.06(-1.82%)
Jul 27, 2017
3.075
3.123
2.990
3.103
81,310
+0.00(+0.00%)
Jul 26, 2017
3.131
3.131
3.047
3.103
24,451
+0.00(+0.00%)
Jul 25, 2017
3.103
3.216
3.075
3.103
48,873
+0.00(+0.00%)
Jul 24, 2017
3.103
3.159
3.103
3.103
34,819
-0.05(-1.66%)
Jul 21, 2017
3.131
3.188
3.131
3.155
11,223
-0.00(-0.04%)
Jul 20, 2017
3.188
3.103
3.157
16,991
-0.00(-0.09%)
Jul 19, 2017
3.216
3.241
3.159
3.159
50,144
-0.06(-1.75%)
Jul 18, 2017
3.159
3.244
3.159
3.216
35,827
+0.03(+0.88%)
Jul 17, 2017
3.244
3.244
3.159
3.188
24,901
+0.00(+0.00%)
Jul 14, 2017
3.244
3.272
3.159
3.188
16,953
-0.03(-0.88%)
Jul 13, 2017
3.244
3.272
3.165
3.216
44,993
-0.06(-1.72%)
Jul 12, 2017
3.188
3.300
3.159
3.272
38,216
+0.11(+3.57%)
Jul 11, 2017
3.111
3.238
3.111
3.159
20,034
-0.03(-0.88%)
Jul 10, 2017
3.188
3.188
3.047
3.188
87,751
+0.00(+0.00%)
Jul 07, 2017
3.441
3.441
3.131
3.188
171,402
-0.23(-6.61%)
Jul 06, 2017
3.498
3.498
3.413
3.413
51,684
-0.06(-1.59%)
Jul 05, 2017
3.441
3.496
3.385
3.468
159,582
+0.08(+2.46%)
Jul 03, 2017
3.330
3.462
3.302
3.385
118,550
+0.08(+2.52%)
Jun 30, 2017
3.108
3.330
3.108
3.302
269,719
+0.19(+6.25%)
Jun 29, 2017
2.997
3.108
2.969
3.108
270,004
+0.14(+4.67%)
Jun 28, 2017
2.997
3.022
2.941
2.969
66,969
+0.00(+0.00%)
Jun 27, 2017
2.941
2.997
2.941
2.969
14,711
+0.00(+0.00%)
Jun 26, 2017
2.941
2.997
2.927
2.969
50,104
+0.03(+0.94%)
Jun 23, 2017
2.941
2.941
2.886
2.941
41,140
+0.03(+0.95%)
Jun 22, 2017
2.886
2.941
2.830
2.913
49,927
+0.06(+1.94%)
Jun 21, 2017
2.775
2.886
2.775
2.858
51,455
+0.03(+0.98%)
Jun 20, 2017
2.858
2.858
2.802
2.830
45,359
+0.03(+0.99%)
Jun 19, 2017
2.747
2.830
2.747
2.802
44,955
+0.06(+2.02%)
Jun 16, 2017
2.775
2.775
2.719
2.747
42,879
-0.03(-1.00%)
Jun 15, 2017
2.747
2.802
2.719
2.775
37,423
+0.00(+0.00%)
Jun 14, 2017
2.775
2.830
2.747
2.775
39,623
+0.00(+0.00%)
Jun 13, 2017
2.802
2.802
2.775
2.775
21,107
-0.03(-0.99%)
Jun 12, 2017
2.802
2.830
2.775
2.802
65,346
+0.00(+0.00%)
Jun 09, 2017
2.802
2.858
2.775
2.802
87,129
+0.06(+2.02%)
Jun 08, 2017
2.830
2.858
2.691
2.747
182,000
-0.11(-3.88%)
Jun 07, 2017
2.802
2.858
2.802
2.858
50,007
+0.03(+0.98%)
Jun 06, 2017
2.775
2.844
2.775
2.830
37,607
+0.06(+2.00%)
Jun 05, 2017
2.830
2.830
2.775
2.775
56,465
-0.06(-1.96%)
Jun 02, 2017
2.858
2.886
2.830
2.830
31,990
+0.00(+0.00%)
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
.