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
)
5.250
UNCHANGED
Streaming Delayed Price
Updated: 3:15 PM EDT, May 29, 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 (%)
May 29, 2024
5.240
5.320
5.222
5.250
12,770
-0.02(-0.38%)
May 28, 2024
5.340
5.340
5.200
5.270
13,036
+0.00(+0.00%)
May 24, 2024
5.200
5.290
5.160
5.270
12,985
+0.04(+0.76%)
May 23, 2024
5.100
5.330
5.100
5.230
45,382
-0.09(-1.69%)
May 22, 2024
5.350
5.350
5.210
5.320
36,570
-0.02(-0.37%)
May 21, 2024
5.140
5.340
5.130
5.340
40,693
+0.14(+2.69%)
May 20, 2024
5.100
5.200
5.074
5.200
106,589
+0.11(+2.16%)
May 17, 2024
5.100
5.110
5.040
5.090
54,534
+0.02(+0.39%)
May 16, 2024
5.000
5.110
4.997
5.070
34,331
-0.01(-0.29%)
May 15, 2024
4.990
5.110
4.990
5.085
41,140
+0.05(+0.96%)
May 14, 2024
5.020
5.050
4.990
5.036
8,217
+0.05(+1.03%)
May 13, 2024
5.050
5.100
4.890
4.985
52,842
-0.11(-2.25%)
May 10, 2024
5.000
5.110
5.000
5.100
45,042
+0.12(+2.41%)
May 09, 2024
4.950
5.100
4.950
4.980
8,208
+0.01(+0.20%)
May 08, 2024
4.960
5.040
4.950
4.970
10,088
+0.01(+0.20%)
May 07, 2024
5.010
5.031
4.960
4.960
12,666
+0.00(+0.00%)
May 06, 2024
5.010
5.090
4.952
4.960
21,982
-0.03(-0.60%)
May 03, 2024
5.010
5.100
4.970
4.990
13,676
-0.11(-2.12%)
May 02, 2024
5.070
5.100
5.060
5.098
26,907
+0.04(+0.75%)
May 01, 2024
4.950
5.099
4.950
5.060
12,949
+0.01(+0.20%)
Apr 30, 2024
5.100
5.100
5.033
5.050
5,351
-0.05(-0.98%)
Apr 29, 2024
5.040
5.110
5.020
5.100
11,116
+0.03(+0.59%)
Apr 26, 2024
5.060
5.149
5.050
5.070
17,724
+0.01(+0.20%)
Apr 25, 2024
5.110
5.110
5.035
5.060
10,886
-0.05(-0.98%)
Apr 24, 2024
5.100
5.110
5.030
5.110
20,884
+0.06(+1.09%)
Apr 23, 2024
5.040
5.085
5.030
5.055
4,713
+0.02(+0.50%)
Apr 22, 2024
5.100
5.100
4.950
5.030
19,536
-0.05(-0.98%)
Apr 19, 2024
5.110
5.110
5.055
5.080
2,239
+0.06(+1.19%)
Apr 18, 2024
5.060
5.110
5.020
5.020
8,941
-0.02(-0.40%)
Apr 17, 2024
5.042
5.090
5.010
5.040
17,386
-0.01(-0.19%)
Apr 16, 2024
5.110
5.110
4.990
5.050
11,090
-0.08(-1.56%)
Apr 15, 2024
5.150
5.150
5.070
5.130
33,379
+0.05(+0.98%)
Apr 12, 2024
5.010
5.080
5.010
5.080
15,837
+0.05(+0.99%)
Apr 11, 2024
5.090
5.090
5.000
5.030
21,214
-0.04(-0.79%)
Apr 10, 2024
5.080
5.080
5.000
5.070
15,234
+0.07(+1.40%)
Apr 09, 2024
4.950
5.149
4.950
5.000
20,186
-0.08(-1.48%)
Apr 08, 2024
5.055
5.094
4.987
5.075
36,890
-0.01(-0.19%)
Apr 05, 2024
5.134
5.134
5.065
5.085
30,816
-0.05(-0.95%)
Apr 04, 2024
5.085
5.134
5.085
5.134
29,846
+0.05(+1.06%)
Apr 03, 2024
5.075
5.134
4.987
5.080
17,805
-0.00(-0.10%)
Apr 02, 2024
5.036
5.085
4.977
5.085
39,435
+0.06(+1.17%)
Apr 01, 2024
4.948
5.036
4.948
5.026
46,370
+0.08(+1.58%)
Mar 28, 2024
4.967
4.987
4.919
4.948
17,181
+0.05(+1.00%)
Mar 27, 2024
4.899
5.026
4.694
4.899
38,560
-0.08(-1.57%)
Mar 26, 2024
4.958
5.036
4.889
4.977
36,166
+0.02(+0.39%)
Mar 25, 2024
4.586
4.967
4.586
4.958
97,841
+0.26(+5.63%)
Mar 22, 2024
4.645
4.723
4.645
4.694
11,450
+0.00(+0.00%)
Mar 21, 2024
4.664
4.713
4.665
4.694
28,976
+0.03(+0.63%)
Mar 20, 2024
4.606
4.674
4.606
4.664
15,927
+0.03(+0.63%)
Mar 19, 2024
4.664
4.684
4.606
4.635
11,770
+0.00(+0.00%)
Mar 18, 2024
4.684
4.694
4.635
4.635
20,887
-0.05(-1.04%)
Mar 15, 2024
4.694
4.694
4.635
4.684
22,930
+0.10(+2.13%)
Mar 14, 2024
4.645
4.682
4.586
4.586
18,894
-0.07(-1.47%)
Mar 13, 2024
4.635
4.684
4.615
4.655
13,808
+0.02(+0.42%)
Mar 12, 2024
4.567
4.694
4.567
4.635
26,343
-0.03(-0.73%)
Mar 11, 2024
4.684
4.684
4.596
4.669
9,106
+0.10(+2.25%)
Mar 08, 2024
4.547
4.623
4.518
4.567
47,299
+0.07(+1.52%)
Mar 07, 2024
4.713
4.723
4.498
4.498
50,351
-0.20(-4.17%)
Mar 06, 2024
4.732
4.762
4.655
4.694
20,088
-0.03(-0.62%)
Mar 05, 2024
4.645
4.743
4.645
4.723
7,010
+0.05(+1.05%)
Mar 04, 2024
4.635
4.694
4.625
4.674
7,628
+0.07(+1.49%)
Mar 01, 2024
4.615
4.645
4.606
4.606
19,557
+0.01(+0.21%)
Feb 29, 2024
4.596
4.664
4.596
4.596
14,618
+0.00(+0.00%)
Feb 28, 2024
4.596
4.674
4.596
4.596
20,813
-0.06(-1.26%)
Feb 27, 2024
4.694
4.745
4.606
4.655
14,320
+0.03(+0.64%)
Feb 26, 2024
4.684
4.706
4.606
4.625
15,645
-0.04(-0.84%)
Feb 23, 2024
4.645
4.772
4.615
4.664
22,747
-0.05(-1.04%)
Feb 22, 2024
4.674
4.743
4.635
4.713
19,744
-0.07(-1.52%)
Feb 21, 2024
4.772
4.821
4.719
4.786
34,264
+0.03(+0.70%)
Feb 20, 2024
4.733
4.752
4.694
4.752
22,228
+0.04(+0.83%)
Feb 16, 2024
4.703
4.742
4.596
4.713
7,899
+0.03(+0.63%)
Feb 15, 2024
4.664
4.707
4.635
4.684
14,137
+0.01(+0.21%)
Feb 14, 2024
4.596
4.674
4.547
4.674
7,387
+0.04(+0.94%)
Feb 13, 2024
4.537
4.641
4.537
4.630
18,363
+0.02(+0.54%)
Feb 12, 2024
4.557
4.674
4.557
4.606
13,522
-0.06(-1.26%)
Feb 09, 2024
4.537
4.674
4.537
4.664
29,005
+0.11(+2.36%)
Feb 08, 2024
4.557
4.615
4.547
4.557
18,342
+0.00(+0.00%)
Feb 07, 2024
4.596
4.635
4.547
4.557
11,047
+0.01(+0.21%)
Feb 06, 2024
4.586
4.606
4.547
4.547
11,878
-0.03(-0.64%)
Feb 05, 2024
4.567
4.611
4.528
4.576
25,428
-0.04(-0.85%)
Feb 02, 2024
4.597
4.625
4.570
4.615
3,694
-0.03(-0.63%)
Feb 01, 2024
4.625
4.674
4.547
4.645
25,522
-0.02(-0.42%)
Jan 31, 2024
4.645
4.664
4.606
4.664
9,063
+0.00(+0.00%)
Jan 30, 2024
4.733
4.733
4.664
4.664
4,438
-0.04(-0.83%)
Jan 29, 2024
4.733
4.733
4.508
4.703
26,844
-0.04(-0.84%)
Jan 26, 2024
4.723
4.791
4.723
4.743
5,703
+0.00(+0.02%)
Jan 25, 2024
4.743
4.772
4.703
4.743
14,440
-0.04(-0.82%)
Jan 24, 2024
4.787
4.808
4.743
4.782
14,330
+0.02(+0.41%)
Jan 23, 2024
4.791
4.791
4.743
4.762
11,704
-0.03(-0.61%)
Jan 22, 2024
4.801
4.821
4.747
4.791
21,862
-0.02(-0.41%)
Jan 19, 2024
4.791
4.830
4.791
4.811
12,855
+0.06(+1.23%)
Jan 18, 2024
4.831
4.831
4.743
4.752
19,102
-0.08(-1.62%)
Jan 17, 2024
4.835
4.869
4.743
4.831
38,272
+0.05(+1.02%)
Jan 16, 2024
4.909
4.889
4.767
4.782
14,340
-0.11(-2.20%)
Jan 12, 2024
4.829
4.889
4.772
4.889
18,495
+0.06(+1.21%)
Jan 11, 2024
4.821
4.831
4.723
4.831
28,228
+0.07(+1.44%)
Jan 10, 2024
4.811
4.811
4.713
4.762
10,511
+0.00(+0.00%)
Jan 09, 2024
4.615
4.791
4.596
4.762
29,800
+0.09(+1.99%)
Jan 08, 2024
4.625
4.684
4.606
4.669
11,509
+0.05(+1.17%)
Jan 05, 2024
4.635
4.635
4.615
4.615
9,623
-0.08(-1.67%)
Jan 04, 2024
4.664
4.694
4.601
4.694
15,429
+0.04(+0.84%)
Jan 03, 2024
4.694
4.694
4.596
4.655
24,655
-0.04(-0.83%)
Jan 02, 2024
4.889
4.889
4.694
4.694
57,573
-0.17(-3.42%)
Dec 29, 2023
4.743
4.868
4.743
4.860
87,770
+0.08(+1.64%)
Dec 28, 2023
4.831
4.889
4.772
4.782
36,820
+0.00(+0.05%)
Dec 27, 2023
4.722
4.779
4.698
4.779
54,638
+0.11(+2.46%)
Dec 26, 2023
4.588
4.722
4.588
4.665
37,476
+0.02(+0.41%)
Dec 22, 2023
4.626
4.674
4.617
4.645
26,078
+0.03(+0.73%)
Dec 21, 2023
4.617
4.626
4.588
4.612
29,417
+0.00(+0.10%)
Dec 20, 2023
4.617
4.631
4.585
4.607
31,506
+0.00(+0.00%)
Dec 19, 2023
4.539
4.617
4.539
4.607
24,403
+0.05(+1.05%)
Dec 18, 2023
4.531
4.617
4.512
4.559
58,093
+0.07(+1.49%)
Dec 15, 2023
4.531
4.540
4.492
4.492
17,979
-0.01(-0.19%)
Dec 14, 2023
4.492
4.536
4.445
4.501
25,379
+0.01(+0.19%)
Dec 13, 2023
4.492
4.537
4.397
4.492
35,385
+0.02(+0.43%)
Dec 12, 2023
4.464
4.483
4.454
4.473
12,846
+0.02(+0.43%)
Dec 11, 2023
4.406
4.473
4.406
4.454
22,499
-0.01(-0.20%)
Dec 08, 2023
4.426
4.483
4.416
4.463
12,803
-0.00(-0.02%)
Dec 07, 2023
4.445
4.464
4.413
4.464
2,603
+0.02(+0.43%)
Dec 06, 2023
4.445
4.489
4.426
4.445
18,255
-0.01(-0.21%)
Dec 05, 2023
4.492
4.492
4.445
4.454
29,071
-0.02(-0.43%)
Dec 04, 2023
4.454
4.483
4.445
4.473
15,586
+0.01(+0.32%)
Dec 01, 2023
4.406
4.464
4.406
4.459
9,099
+0.06(+1.41%)
Nov 30, 2023
4.426
4.435
4.331
4.397
15,414
+0.05(+1.10%)
Nov 29, 2023
4.330
4.492
4.301
4.349
42,689
+0.04(+0.89%)
Nov 28, 2023
4.320
4.394
4.311
4.311
16,350
+0.04(+0.89%)
Nov 27, 2023
4.320
4.330
4.234
4.273
36,825
+0.14(+3.47%)
Nov 24, 2023
4.387
4.387
4.081
4.129
46,927
-0.13(-3.14%)
Nov 22, 2023
4.473
4.492
4.253
4.263
47,678
-0.15(-3.46%)
Nov 21, 2023
4.440
4.473
4.406
4.416
4,401
+0.01(+0.22%)
Nov 20, 2023
4.483
4.483
4.397
4.406
23,433
-0.03(-0.65%)
Nov 17, 2023
4.454
4.483
4.397
4.435
15,932
-0.02(-0.43%)
Nov 16, 2023
4.492
4.492
4.426
4.454
13,161
-0.02(-0.43%)
Nov 15, 2023
4.435
4.492
4.435
4.473
13,930
+0.02(+0.43%)
Nov 14, 2023
4.445
4.454
4.330
4.454
19,818
+0.12(+2.83%)
Nov 13, 2023
4.349
4.405
4.332
4.332
25,381
-0.10(-2.34%)
Nov 10, 2023
4.349
4.435
4.349
4.435
9,161
+0.04(+0.87%)
Nov 09, 2023
4.397
4.402
4.330
4.397
15,908
-0.04(-0.86%)
Nov 08, 2023
4.464
4.464
4.426
4.435
5,340
+0.04(+0.87%)
Nov 07, 2023
4.426
4.492
4.397
4.397
4,622
-0.03(-0.65%)
Nov 06, 2023
4.397
4.454
4.397
4.426
11,175
-0.03(-0.75%)
Nov 03, 2023
4.426
4.502
4.397
4.459
38,453
+0.03(+0.76%)
Nov 02, 2023
4.406
4.541
4.406
4.426
22,238
-0.01(-0.22%)
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
.