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
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
3.827
3.894
3.786
3.842
20,804
+0.03(+0.78%)
Jan 28, 2021
3.820
3.908
3.775
3.812
24,773
-0.01(-0.39%)
Jan 27, 2021
3.857
3.884
3.820
3.827
16,562
-0.05(-1.34%)
Jan 26, 2021
3.857
3.931
3.827
3.879
23,037
-0.01(-0.19%)
Jan 25, 2021
3.783
3.931
3.783
3.886
43,835
+0.07(+1.74%)
Jan 22, 2021
3.812
3.884
3.786
3.820
24,587
-0.02(-0.58%)
Jan 21, 2021
3.953
3.953
3.797
3.842
18,686
-0.09(-2.26%)
Jan 20, 2021
4.005
4.012
3.920
3.931
15,457
-0.07(-1.85%)
Jan 19, 2021
3.901
4.018
3.879
4.005
44,562
+0.13(+3.44%)
Jan 15, 2021
3.923
3.953
3.783
3.871
27,559
-0.03(-0.76%)
Jan 14, 2021
3.923
3.953
3.889
3.901
25,674
-0.03(-0.75%)
Jan 13, 2021
3.716
3.968
3.716
3.931
56,835
+0.15(+3.91%)
Jan 12, 2021
3.753
3.842
3.738
3.783
20,938
+0.02(+0.59%)
Jan 11, 2021
3.723
3.783
3.723
3.760
44,128
+0.00(+0.00%)
Jan 08, 2021
3.812
3.812
3.731
3.760
13,374
-0.01(-0.26%)
Jan 07, 2021
3.753
3.770
3.720
3.770
47,445
+0.02(+0.46%)
Jan 06, 2021
3.709
3.805
3.709
3.753
44,429
-0.04(-1.17%)
Jan 05, 2021
3.716
3.797
3.716
3.797
19,810
+0.08(+2.19%)
Jan 04, 2021
3.805
3.820
3.627
3.716
54,295
-0.14(-3.65%)
Dec 31, 2020
3.857
3.857
3.857
38,745
-0.12(-2.98%)
Dec 30, 2020
3.945
3.997
3.857
3.975
38,745
+0.12(+3.07%)
Dec 29, 2020
3.973
3.980
3.828
3.857
47,453
-0.11(-2.74%)
Dec 28, 2020
3.951
3.987
3.806
3.965
56,887
+0.03(+0.74%)
Dec 24, 2020
3.980
3.982
3.878
3.936
28,555
-0.01(-0.37%)
Dec 23, 2020
3.936
3.965
3.863
3.951
26,593
+0.04(+0.93%)
Dec 22, 2020
3.980
3.980
3.806
3.915
70,275
+0.11(+2.86%)
Dec 21, 2020
3.806
3.838
3.799
3.806
34,682
+0.01(+0.19%)
Dec 18, 2020
3.784
3.828
3.782
3.799
38,349
+0.00(+0.00%)
Dec 17, 2020
3.791
3.804
3.769
3.799
16,028
+0.04(+1.16%)
Dec 16, 2020
3.806
3.806
3.733
3.755
21,078
+0.00(+0.10%)
Dec 15, 2020
3.675
3.784
3.588
3.751
33,174
+0.06(+1.57%)
Dec 14, 2020
3.617
3.712
3.593
3.693
39,375
+0.05(+1.49%)
Dec 11, 2020
3.588
3.646
3.574
3.639
31,865
+0.01(+0.20%)
Dec 10, 2020
3.617
3.654
3.621
3.632
20,693
+0.00(+0.00%)
Dec 09, 2020
3.675
3.675
3.574
3.632
19,039
-0.05(-1.38%)
Dec 08, 2020
3.733
3.733
3.646
3.683
36,602
-0.04(-1.17%)
Dec 07, 2020
3.719
3.762
3.712
3.726
33,012
+0.01(+0.39%)
Dec 04, 2020
3.625
3.728
3.625
3.712
36,004
+0.09(+2.40%)
Dec 03, 2020
3.585
3.642
3.581
3.625
24,215
+0.04(+1.01%)
Dec 02, 2020
3.603
3.617
3.546
3.588
20,703
+0.03(+0.88%)
Dec 01, 2020
3.530
3.596
3.530
3.557
8,432
+0.03(+0.76%)
Nov 30, 2020
3.552
3.570
3.530
3.530
17,237
-0.05(-1.32%)
Nov 27, 2020
3.603
3.606
3.567
3.577
17,657
-0.02(-0.50%)
Nov 25, 2020
3.538
3.603
3.516
3.596
34,900
+0.07(+1.85%)
Nov 24, 2020
3.523
3.567
3.487
3.530
24,300
+0.07(+1.88%)
Nov 23, 2020
3.472
3.509
3.407
3.465
33,556
+0.12(+3.69%)
Nov 20, 2020
3.480
3.480
3.327
3.342
17,933
-0.08(-2.33%)
Nov 19, 2020
3.545
3.545
3.269
3.422
24,960
-0.01(-0.21%)
Nov 18, 2020
3.559
3.559
3.364
3.429
29,937
-0.06(-1.66%)
Nov 17, 2020
3.480
3.538
3.429
3.487
47,479
+0.05(+1.48%)
Nov 16, 2020
3.407
3.541
3.407
3.436
68,856
+0.04(+1.28%)
Nov 13, 2020
3.472
3.472
3.359
3.393
22,071
+0.05(+1.52%)
Nov 12, 2020
3.335
3.392
3.335
3.342
10,329
-0.05(-1.50%)
Nov 11, 2020
3.371
3.429
3.342
3.393
33,653
+0.06(+1.74%)
Nov 10, 2020
3.219
3.385
3.219
3.335
90,882
+0.14(+4.55%)
Nov 09, 2020
3.240
3.248
3.139
3.190
70,230
+0.05(+1.62%)
Nov 06, 2020
3.132
3.182
3.132
3.139
23,450
-0.01(-0.46%)
Nov 05, 2020
3.117
3.190
3.114
3.153
30,649
+0.01(+0.46%)
Nov 04, 2020
3.088
3.161
3.088
3.139
24,649
+0.03(+0.93%)
Nov 03, 2020
3.095
3.139
3.074
3.110
21,225
+0.01(+0.47%)
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
.