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, 2020
3.093
3.156
3.085
3.093
47,125
+0.05(+1.73%)
Sep 29, 2020
3.014
3.093
3.014
3.040
37,726
+0.03(+1.08%)
Sep 28, 2020
2.944
3.014
2.944
3.007
23,223
+0.10(+3.41%)
Sep 25, 2020
2.908
2.936
2.894
2.908
24,108
+0.03(+0.95%)
Sep 24, 2020
2.944
2.947
2.869
2.881
47,536
-0.08(-2.60%)
Sep 23, 2020
2.922
2.958
2.915
2.958
17,938
+0.00(+0.00%)
Sep 22, 2020
3.007
3.007
2.944
2.958
14,878
-0.01(-0.48%)
Sep 21, 2020
3.064
3.064
2.922
2.972
42,088
-0.11(-3.46%)
Sep 18, 2020
3.000
3.078
2.986
3.078
46,102
+0.08(+2.60%)
Sep 17, 2020
3.022
3.036
2.908
3.000
32,756
+0.01(+0.48%)
Sep 16, 2020
2.908
3.022
2.873
2.986
65,243
+0.05(+1.69%)
Sep 15, 2020
2.929
2.958
2.929
2.936
9,709
+0.01(+0.24%)
Sep 14, 2020
2.837
2.929
2.837
2.929
71,249
+0.16(+5.65%)
Sep 11, 2020
2.809
2.823
2.766
2.773
59,918
-0.04(-1.54%)
Sep 10, 2020
2.823
2.837
2.802
2.816
39,072
+0.00(+0.13%)
Sep 09, 2020
2.837
2.844
2.809
2.812
32,604
-0.01(-0.43%)
Sep 08, 2020
2.858
2.858
2.816
2.824
34,765
-0.04(-1.43%)
Sep 04, 2020
2.844
2.865
2.802
2.865
50,895
-0.00(-0.00%)
Sep 03, 2020
2.908
2.908
2.844
2.866
70,526
-0.04(-1.46%)
Sep 02, 2020
2.944
2.951
2.887
2.908
69,357
-0.04(-1.44%)
Sep 01, 2020
2.979
2.979
2.908
2.951
68,630
-0.03(-0.95%)
Aug 31, 2020
3.000
3.000
2.965
2.979
35,244
-0.02(-0.71%)
Aug 28, 2020
3.014
3.043
3.000
3.000
26,364
-0.01(-0.47%)
Aug 27, 2020
3.007
3.043
3.007
3.014
18,514
+0.02(+0.71%)
Aug 26, 2020
2.979
3.036
2.979
2.993
27,156
+0.01(+0.24%)
Aug 25, 2020
3.050
3.050
2.961
2.986
24,979
-0.05(-1.64%)
Aug 24, 2020
2.979
3.036
2.944
3.036
25,930
+0.05(+1.54%)
Aug 21, 2020
3.071
3.071
2.979
2.990
59,354
-0.05(-1.75%)
Aug 20, 2020
3.043
3.064
3.043
3.043
15,642
-0.01(-0.23%)
Aug 19, 2020
3.043
3.085
3.043
3.050
36,883
+0.01(+0.23%)
Aug 18, 2020
3.100
3.100
3.043
3.043
29,068
-0.06(-1.83%)
Aug 17, 2020
3.093
3.114
3.050
3.100
33,702
+0.00(+0.00%)
Aug 14, 2020
3.043
3.121
3.043
3.100
47,935
+0.06(+1.86%)
Aug 13, 2020
3.043
3.080
3.043
3.043
37,440
+0.00(+0.00%)
Aug 12, 2020
3.043
3.142
3.043
3.043
60,977
+0.01(+0.47%)
Aug 11, 2020
3.014
3.078
2.979
3.029
43,702
+0.01(+0.47%)
Aug 10, 2020
2.944
3.014
2.944
3.014
38,996
+0.04(+1.19%)
Aug 07, 2020
2.986
2.986
2.951
2.979
48,780
+0.01(+0.48%)
Aug 06, 2020
2.972
2.995
2.965
2.965
45,195
-0.01(-0.24%)
Aug 05, 2020
2.965
2.993
2.965
2.972
25,915
+0.01(+0.24%)
Aug 04, 2020
2.972
2.983
2.944
2.965
8,624
+0.01(+0.24%)
Aug 03, 2020
2.951
3.011
2.944
2.958
22,693
+0.01(+0.48%)
Jul 31, 2020
2.979
2.979
2.930
2.944
29,747
-0.04(-1.19%)
Jul 30, 2020
2.965
3.007
2.944
2.979
23,196
-0.04(-1.17%)
Jul 29, 2020
2.958
3.014
2.958
3.014
9,365
+0.06(+2.16%)
Jul 28, 2020
2.929
3.000
2.922
2.951
11,656
+0.03(+0.97%)
Jul 27, 2020
2.979
3.064
2.922
2.922
28,118
-0.06(-1.90%)
Jul 24, 2020
3.022
3.071
2.965
2.979
48,358
-0.04(-1.18%)
Jul 23, 2020
3.000
3.091
3.000
3.014
42,779
+0.00(+0.00%)
Jul 22, 2020
3.014
3.075
2.979
3.014
28,697
+0.01(+0.28%)
Jul 21, 2020
3.007
3.156
2.986
3.006
41,197
+0.01(+0.20%)
Jul 20, 2020
3.128
3.183
3.000
3.000
26,739
-0.11(-3.42%)
Jul 17, 2020
3.114
3.220
3.085
3.107
30,452
-0.09(-2.67%)
Jul 16, 2020
3.342
3.342
3.192
3.192
47,657
+0.00(+0.00%)
Jul 15, 2020
3.263
3.369
3.156
3.192
51,352
-0.06(-1.96%)
Jul 14, 2020
3.114
3.256
3.114
3.256
14,099
+0.08(+2.46%)
Jul 13, 2020
3.192
3.256
3.071
3.178
104,085
-0.07(-2.08%)
Jul 10, 2020
3.305
3.354
3.227
3.245
45,820
-0.09(-2.66%)
Jul 09, 2020
3.674
3.674
3.286
3.334
98,605
-0.35(-9.62%)
Jul 08, 2020
3.445
3.807
3.431
3.688
189,625
+0.22(+6.21%)
Jul 07, 2020
3.445
3.473
3.361
3.473
80,458
+0.07(+2.04%)
Jul 06, 2020
3.285
3.445
3.285
3.403
84,533
+0.13(+4.04%)
Jul 02, 2020
3.243
3.358
3.219
3.271
53,167
+0.03(+0.86%)
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
.