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, 2018
4.013
4.013
4.013
0
-0.01(-0.27%)
Aug 30, 2018
3.983
4.043
3.972
4.024
15,274
+0.07(+1.80%)
Aug 29, 2018
3.983
3.983
3.892
3.952
53,584
+0.00(+0.00%)
Aug 28, 2018
3.952
3.952
3.925
3.952
43,201
+0.03(+0.77%)
Aug 27, 2018
3.952
4.043
3.922
3.922
94,920
-0.03(-0.76%)
Aug 24, 2018
3.983
4.043
3.922
3.952
56,179
-0.03(-0.76%)
Aug 23, 2018
4.013
4.013
3.983
3.983
25,299
+0.00(+0.00%)
Aug 22, 2018
4.013
4.073
3.952
3.983
39,895
+0.00(+0.00%)
Aug 21, 2018
3.952
4.013
3.952
3.983
22,980
+0.00(+0.00%)
Aug 20, 2018
4.103
4.133
3.958
3.983
72,559
-0.03(-0.75%)
Aug 17, 2018
4.043
4.043
3.952
4.013
30,327
+0.02(+0.61%)
Aug 16, 2018
4.073
4.073
3.983
3.989
54,954
-0.07(-1.62%)
Aug 15, 2018
4.103
4.103
3.952
4.054
43,090
-0.02(-0.46%)
Aug 14, 2018
4.073
4.133
4.043
4.073
34,226
-0.03(-0.74%)
Aug 13, 2018
4.103
4.133
4.073
4.103
59,068
+0.03(+0.74%)
Aug 10, 2018
4.073
4.073
4.019
4.073
67,614
-0.03(-0.74%)
Aug 09, 2018
4.133
4.133
4.043
4.103
41,500
+0.00(+0.00%)
Aug 08, 2018
4.073
4.133
4.043
4.103
46,716
+0.00(+0.00%)
Aug 07, 2018
4.103
4.133
4.073
4.103
62,304
+0.00(+0.00%)
Aug 06, 2018
4.103
4.133
4.073
4.103
60,201
+0.03(+0.74%)
Aug 03, 2018
4.194
4.224
4.073
4.073
84,683
-0.09(-2.17%)
Aug 02, 2018
4.103
4.164
4.073
4.164
56,582
+0.09(+2.22%)
Aug 01, 2018
4.133
4.154
4.073
4.073
57,666
-0.06(-1.46%)
Jul 31, 2018
4.133
4.133
4.103
4.133
56,032
+0.00(+0.00%)
Jul 30, 2018
4.133
4.164
4.103
4.133
51,774
+0.03(+0.74%)
Jul 27, 2018
4.103
4.152
4.103
4.103
76,563
-0.03(-0.73%)
Jul 26, 2018
4.194
4.218
4.133
4.133
46,778
-0.06(-1.44%)
Jul 25, 2018
4.149
4.194
4.133
4.194
71,048
+0.06(+1.46%)
Jul 24, 2018
4.194
4.194
4.133
4.133
30,370
-0.03(-0.72%)
Jul 23, 2018
4.073
4.194
4.055
4.164
108,330
+0.09(+2.22%)
Jul 20, 2018
4.224
4.284
4.013
4.073
610,068
-0.24(-5.59%)
Jul 19, 2018
4.254
4.375
4.254
4.314
138,662
+0.06(+1.42%)
Jul 18, 2018
4.314
4.405
4.224
4.254
126,417
-0.12(-2.76%)
Jul 17, 2018
4.435
4.435
4.254
4.375
158,358
+0.00(+0.00%)
Jul 16, 2018
4.707
4.707
4.345
4.375
85,724
-0.25(-5.36%)
Jul 13, 2018
4.677
4.707
4.616
4.623
12,046
-0.02(-0.36%)
Jul 12, 2018
4.707
4.351
4.639
60,238
+0.11(+2.51%)
Jul 11, 2018
4.526
4.616
4.405
4.526
68,923
-0.09(-1.96%)
Jul 10, 2018
4.722
4.722
4.556
4.616
27,920
-0.12(-2.55%)
Jul 09, 2018
4.707
4.767
4.707
4.737
72,491
+0.01(+0.26%)
Jul 06, 2018
4.725
4.725
4.659
4.725
82,143
+0.06(+1.27%)
Jul 05, 2018
4.636
4.606
4.665
73,807
+0.03(+0.64%)
Jul 03, 2018
4.636
4.636
4.636
0
-0.06(-1.27%)
Jul 02, 2018
4.487
4.755
4.487
4.695
154,289
+0.21(+4.64%)
Jun 29, 2018
4.576
4.398
4.487
115,048
+0.06(+1.34%)
Jun 28, 2018
4.398
4.457
4.279
4.428
62,329
+0.06(+1.36%)
Jun 27, 2018
4.338
4.368
4.289
4.368
17,911
+0.05(+1.05%)
Jun 26, 2018
4.296
4.338
4.249
4.323
13,789
+0.04(+1.02%)
Jun 25, 2018
4.279
4.336
4.255
4.279
29,216
+0.03(+0.70%)
Jun 22, 2018
4.249
4.303
4.249
4.249
19,725
-0.03(-0.69%)
Jun 21, 2018
4.279
4.309
4.274
4.279
11,455
+0.00(+0.00%)
Jun 20, 2018
4.309
4.309
4.279
4.279
21,283
+0.00(+0.00%)
Jun 19, 2018
4.220
4.309
4.220
4.279
33,169
-0.06(-1.37%)
Jun 18, 2018
4.368
4.368
4.279
4.338
11,848
+0.00(+0.00%)
Jun 15, 2018
4.338
4.309
4.338
48,331
+0.03(+0.69%)
Jun 14, 2018
4.279
4.309
4.249
4.309
11,371
+0.00(+0.00%)
Jun 13, 2018
4.309
4.338
4.249
4.309
34,348
+0.00(+0.00%)
Jun 12, 2018
4.457
4.457
4.249
4.309
39,952
-0.09(-2.03%)
Jun 11, 2018
4.368
4.424
4.330
4.398
30,260
+0.03(+0.68%)
Jun 08, 2018
4.344
4.428
4.330
4.368
19,405
+0.06(+1.38%)
Jun 07, 2018
4.338
4.368
4.309
4.309
21,057
-0.06(-1.36%)
Jun 06, 2018
4.517
4.517
4.338
4.368
42,218
-0.12(-2.65%)
Jun 05, 2018
4.398
4.517
4.398
4.487
58,746
+0.12(+2.72%)
Jun 04, 2018
4.457
4.487
4.338
4.368
53,853
-0.03(-0.68%)
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
.