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 (%)
Sep 30, 2019
4.128
4.199
4.115
4.193
47,577
+0.08(+1.90%)
Sep 27, 2019
4.134
4.134
4.108
4.115
25,496
+0.01(+0.32%)
Sep 26, 2019
4.089
4.102
4.050
4.102
9,400
+0.00(+0.00%)
Sep 25, 2019
4.115
4.121
3.932
4.102
36,821
+0.01(+0.32%)
Sep 24, 2019
4.102
4.115
4.089
4.089
20,801
+0.01(+0.16%)
Sep 23, 2019
4.095
4.102
4.069
4.082
28,540
-0.01(-0.32%)
Sep 20, 2019
4.089
4.095
4.036
4.095
53,911
+0.03(+0.80%)
Sep 19, 2019
4.043
4.086
3.971
4.063
25,214
-0.03(-0.64%)
Sep 18, 2019
4.089
4.095
4.056
4.089
21,563
+0.01(+0.16%)
Sep 17, 2019
4.056
4.089
4.056
4.082
15,571
+0.02(+0.48%)
Sep 16, 2019
4.095
4.095
4.043
4.063
23,747
-0.03(-0.64%)
Sep 13, 2019
4.102
4.102
4.069
4.089
14,591
+0.01(+0.32%)
Sep 12, 2019
4.043
4.095
3.978
4.076
29,646
+0.01(+0.16%)
Sep 11, 2019
4.095
4.095
4.043
4.069
32,866
+0.02(+0.40%)
Sep 10, 2019
4.011
4.069
3.992
4.053
18,806
+0.08(+2.05%)
Sep 09, 2019
4.024
4.024
3.971
3.971
26,988
-0.02(-0.49%)
Sep 06, 2019
3.998
4.004
3.971
3.991
4,915
+0.02(+0.49%)
Sep 05, 2019
3.939
4.004
3.939
3.971
26,880
+0.03(+0.65%)
Sep 04, 2019
3.971
3.971
3.926
3.946
24,902
-0.03(-0.64%)
Sep 03, 2019
3.939
3.978
3.926
3.971
5,555
+0.02(+0.50%)
Aug 30, 2019
3.913
3.988
3.913
3.952
9,522
+0.05(+1.16%)
Aug 29, 2019
4.004
4.004
3.906
3.906
11,399
-0.07(-1.64%)
Aug 28, 2019
3.958
3.988
3.906
3.971
21,821
+0.04(+0.99%)
Aug 27, 2019
3.913
3.942
3.906
3.932
52,170
+0.02(+0.50%)
Aug 26, 2019
3.939
3.952
3.913
3.913
18,990
-0.01(-0.17%)
Aug 23, 2019
3.932
3.950
3.919
3.919
21,656
-0.01(-0.33%)
Aug 22, 2019
3.945
3.952
3.926
3.932
35,861
+0.00(+0.00%)
Aug 21, 2019
3.972
3.972
3.926
3.932
42,444
-0.06(-1.47%)
Aug 20, 2019
4.017
4.056
3.991
3.991
8,151
+0.02(+0.49%)
Aug 19, 2019
4.017
4.075
3.971
3.971
33,480
-0.04(-0.97%)
Aug 16, 2019
4.036
4.056
4.004
4.011
14,745
+0.01(+0.33%)
Aug 15, 2019
3.952
4.024
3.952
3.998
13,845
+0.03(+0.82%)
Aug 14, 2019
4.043
4.089
3.945
3.965
42,140
-0.10(-2.56%)
Aug 13, 2019
4.011
4.069
3.978
4.069
34,094
+0.03(+0.81%)
Aug 12, 2019
4.011
4.043
4.011
4.037
18,308
+0.00(+0.00%)
Aug 09, 2019
4.004
4.071
4.004
4.037
20,120
+0.03(+0.81%)
Aug 08, 2019
4.056
4.095
4.004
4.004
18,752
-0.03(-0.65%)
Aug 07, 2019
4.102
4.102
4.004
4.030
29,116
-0.04(-0.96%)
Aug 06, 2019
4.037
4.096
4.037
4.069
17,420
+0.07(+1.63%)
Aug 05, 2019
4.063
4.063
4.004
4.004
23,977
-0.06(-1.44%)
Aug 02, 2019
4.037
4.121
3.991
4.063
26,879
+0.05(+1.30%)
Aug 01, 2019
4.089
4.115
4.011
4.011
44,560
-0.08(-1.91%)
Jul 31, 2019
4.167
4.180
4.089
4.089
40,272
-0.05(-1.26%)
Jul 30, 2019
4.128
4.193
4.128
4.141
22,122
-0.02(-0.47%)
Jul 29, 2019
4.154
4.199
4.115
4.160
32,261
+0.07(+1.59%)
Jul 26, 2019
4.115
4.173
4.095
4.095
21,810
+0.00(+0.00%)
Jul 25, 2019
4.095
4.108
4.089
4.095
31,290
+0.01(+0.16%)
Jul 24, 2019
4.089
4.095
4.089
4.089
15,169
-0.00(-0.06%)
Jul 23, 2019
4.102
4.102
4.089
4.091
30,546
+0.00(+0.06%)
Jul 22, 2019
4.102
4.102
4.089
4.089
25,054
-0.00(-0.08%)
Jul 19, 2019
4.089
4.105
4.089
4.092
5,683
-0.01(-0.24%)
Jul 18, 2019
4.193
4.193
4.089
4.102
51,706
-0.03(-0.79%)
Jul 17, 2019
4.111
4.154
4.102
4.134
16,176
+0.05(+1.11%)
Jul 16, 2019
4.089
4.134
4.037
4.089
60,183
+0.03(+0.64%)
Jul 15, 2019
4.037
4.109
4.037
4.063
25,387
+0.03(+0.65%)
Jul 12, 2019
4.017
4.108
4.017
4.037
33,790
+0.00(+0.00%)
Jul 11, 2019
4.154
4.154
4.011
4.037
51,845
-0.07(-1.59%)
Jul 10, 2019
4.121
4.134
4.102
4.102
56,691
+0.00(+0.00%)
Jul 09, 2019
4.297
4.297
4.043
4.102
110,714
-0.20(-4.55%)
Jul 08, 2019
4.239
4.297
4.188
4.297
169,744
+0.10(+2.44%)
Jul 05, 2019
4.150
4.226
4.118
4.195
72,250
+0.07(+1.70%)
Jul 03, 2019
4.133
4.156
4.118
4.125
19,235
+0.02(+0.39%)
Jul 02, 2019
4.086
4.156
4.086
4.108
35,065
-0.02(-0.39%)
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
.