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
)
5.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Feb 28, 2020
3.930
3.958
3.375
3.624
267,441
-0.40(-9.95%)
Feb 27, 2020
4.133
4.133
4.025
4.025
47,203
-0.11(-2.62%)
Feb 26, 2020
4.004
4.214
4.004
4.133
47,746
+0.07(+1.66%)
Feb 25, 2020
4.187
4.214
3.991
4.065
98,468
-0.10(-2.44%)
Feb 24, 2020
4.248
4.295
4.167
4.167
86,545
-0.08(-1.91%)
Feb 21, 2020
4.268
4.309
4.228
4.248
30,750
-0.02(-0.48%)
Feb 20, 2020
4.304
4.304
4.228
4.268
67,219
-0.01(-0.33%)
Feb 19, 2020
4.329
4.346
4.268
4.282
36,819
-0.05(-1.08%)
Feb 18, 2020
4.336
4.343
4.320
4.329
35,100
-0.01(-0.16%)
Feb 14, 2020
4.363
4.383
4.319
4.336
33,559
+0.00(+0.00%)
Feb 13, 2020
4.322
4.356
4.309
4.336
15,886
+0.03(+0.63%)
Feb 12, 2020
4.329
4.363
4.309
4.309
47,528
-0.02(-0.47%)
Feb 11, 2020
4.322
4.329
4.275
4.329
68,075
+0.05(+1.26%)
Feb 10, 2020
4.261
4.282
4.261
4.275
37,894
-0.01(-0.31%)
Feb 07, 2020
4.282
4.288
4.261
4.288
26,611
+0.00(+0.00%)
Feb 06, 2020
4.288
4.288
4.278
4.288
29,437
+0.01(+0.24%)
Feb 05, 2020
4.268
4.288
4.248
4.278
18,870
+0.02(+0.56%)
Feb 04, 2020
4.295
4.295
4.248
4.255
23,314
+0.02(+0.48%)
Feb 03, 2020
4.275
4.288
4.234
4.234
17,218
-0.05(-1.11%)
Jan 31, 2020
4.299
4.299
4.241
4.282
7,835
+0.02(+0.47%)
Jan 30, 2020
4.309
4.309
4.248
4.261
17,893
-0.02(-0.37%)
Jan 29, 2020
4.268
4.292
4.268
4.277
38,231
+0.02(+0.37%)
Jan 28, 2020
4.255
4.282
4.241
4.261
10,100
+0.01(+0.16%)
Jan 27, 2020
4.255
4.282
4.240
4.255
17,047
+0.00(+0.00%)
Jan 24, 2020
4.241
4.272
4.241
4.255
23,950
+0.01(+0.32%)
Jan 23, 2020
4.248
4.254
4.221
4.241
44,844
-0.01(-0.16%)
Jan 22, 2020
4.282
4.282
4.241
4.248
36,665
-0.03(-0.79%)
Jan 21, 2020
4.275
4.282
4.241
4.282
19,188
+0.02(+0.48%)
Jan 17, 2020
4.228
4.282
4.228
4.261
34,003
-0.02(-0.47%)
Jan 16, 2020
4.275
4.288
4.255
4.282
32,966
+0.03(+0.80%)
Jan 15, 2020
4.275
4.282
4.245
4.248
24,142
+0.00(+0.00%)
Jan 14, 2020
4.221
4.275
4.221
4.248
39,062
-0.02(-0.42%)
Jan 13, 2020
4.241
4.282
4.241
4.266
25,737
+0.02(+0.58%)
Jan 10, 2020
4.255
4.256
4.234
4.241
15,227
-0.01(-0.16%)
Jan 09, 2020
4.282
4.282
4.241
4.248
15,468
-0.02(-0.48%)
Jan 08, 2020
4.268
4.278
4.263
4.268
13,885
+0.01(+0.16%)
Jan 07, 2020
4.282
4.282
4.261
4.261
12,863
+0.02(+0.40%)
Jan 06, 2020
4.322
4.322
4.235
4.244
35,678
-0.02(-0.40%)
Jan 03, 2020
4.295
4.356
4.261
4.261
17,888
-0.05(-1.25%)
Jan 02, 2020
4.295
4.336
4.248
4.315
52,075
+0.01(+0.31%)
Dec 31, 2019
4.234
4.363
4.214
4.302
43,464
+0.08(+1.92%)
Dec 30, 2019
4.302
4.302
4.207
4.221
35,995
+0.05(+1.13%)
Dec 27, 2019
4.180
4.220
4.167
4.173
49,283
-0.03(-0.63%)
Dec 26, 2019
4.220
4.220
4.161
4.200
50,284
-0.02(-0.39%)
Dec 24, 2019
4.200
4.220
4.200
4.217
18,387
+0.02(+0.55%)
Dec 23, 2019
4.173
4.225
4.147
4.193
85,794
+0.02(+0.48%)
Dec 20, 2019
4.173
4.227
4.152
4.173
131,574
+0.00(+0.06%)
Dec 19, 2019
4.173
4.180
4.167
4.171
60,142
-0.01(-0.21%)
Dec 18, 2019
4.180
4.180
4.167
4.180
51,895
+0.00(+0.00%)
Dec 17, 2019
4.160
4.180
4.154
4.180
48,887
+0.00(+0.00%)
Dec 16, 2019
4.173
4.187
4.116
4.180
80,851
+0.01(+0.16%)
Dec 13, 2019
4.173
4.193
4.173
4.173
17,784
+0.00(+0.00%)
Dec 12, 2019
4.173
4.187
4.147
4.173
11,867
+0.01(+0.32%)
Dec 11, 2019
4.180
4.180
4.154
4.160
15,139
-0.01(-0.29%)
Dec 10, 2019
4.180
4.180
4.152
4.172
6,431
+0.02(+0.45%)
Dec 09, 2019
4.147
4.180
4.147
4.154
13,733
+0.01(+0.16%)
Dec 06, 2019
4.180
4.180
4.124
4.147
27,128
+0.05(+1.30%)
Dec 05, 2019
4.134
4.147
4.091
4.094
29,339
+0.02(+0.49%)
Dec 04, 2019
4.140
4.147
4.054
4.074
57,223
+0.03(+0.82%)
Dec 03, 2019
4.187
4.187
4.034
4.041
56,331
-0.12(-2.87%)
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
.