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
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 13, 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 (%)
Apr 30, 2015
2.186
2.229
2.161
2.217
37,658
+0.05(+2.10%)
Apr 29, 2015
2.229
2.229
2.157
2.171
96,413
-0.05(-2.40%)
Apr 28, 2015
2.142
2.229
2.142
2.224
56,434
+0.06(+2.69%)
Apr 27, 2015
2.137
2.176
2.132
2.166
69,828
+0.05(+2.29%)
Apr 24, 2015
2.239
2.239
2.074
2.118
200,894
-0.12(-5.41%)
Apr 23, 2015
2.181
2.244
2.166
2.239
136,345
+0.08(+3.66%)
Apr 22, 2015
2.118
2.166
2.104
2.160
89,355
+0.06(+2.93%)
Apr 21, 2015
2.055
2.152
2.045
2.098
160,717
+0.04(+2.12%)
Apr 20, 2015
2.006
2.060
1.989
2.055
102,294
+0.08(+3.87%)
Apr 17, 2015
1.982
1.987
1.963
1.978
53,688
+0.01(+0.30%)
Apr 16, 2015
1.987
1.987
1.963
1.972
72,891
-0.01(-0.49%)
Apr 15, 2015
1.982
1.987
1.957
1.982
112,353
+0.03(+1.56%)
Apr 14, 2015
1.958
1.958
1.934
1.952
40,752
+0.00(+0.06%)
Apr 13, 2015
1.963
1.963
1.943
1.950
60,968
+0.01(+0.61%)
Apr 10, 2015
1.938
1.977
1.914
1.938
53,599
-0.02(-0.99%)
Apr 09, 2015
1.958
1.987
1.924
1.958
38,232
+0.00(+0.00%)
Apr 08, 2015
1.958
2.021
1.929
1.958
54,748
+0.05(+2.80%)
Apr 07, 2015
1.900
1.966
1.876
1.905
129,381
+0.02(+1.26%)
Apr 06, 2015
1.852
1.900
1.852
1.881
75,029
+0.02(+1.02%)
Apr 02, 2015
1.924
1.862
1.862
1.862
102,748
-0.05(-2.73%)
Apr 01, 2015
1.900
1.927
1.900
1.914
74,467
+0.03(+1.77%)
Mar 31, 2015
1.900
1.905
1.810
1.881
63,156
-0.00(-0.25%)
Mar 30, 2015
1.791
1.909
1.776
1.886
83,407
+0.11(+6.21%)
Mar 27, 2015
1.743
1.781
1.743
1.775
16,966
+0.00(+0.21%)
Mar 26, 2015
1.791
1.791
1.734
1.772
39,996
-0.01(-0.53%)
Mar 25, 2015
1.805
1.805
1.772
1.781
33,538
-0.00(-0.27%)
Mar 24, 2015
1.814
1.833
1.743
1.786
83,908
-0.05(-2.59%)
Mar 23, 2015
1.905
1.933
1.829
1.833
128,985
-0.06(-3.01%)
Mar 20, 2015
1.867
1.916
1.867
1.890
86,993
+0.04(+2.05%)
Mar 19, 2015
1.753
1.852
1.753
1.852
85,287
+0.08(+4.65%)
Mar 18, 2015
1.772
1.772
1.743
1.770
29,582
-0.00(-0.28%)
Mar 17, 2015
1.757
1.781
1.738
1.775
31,405
+0.02(+1.42%)
Mar 16, 2015
1.757
1.757
1.734
1.750
35,081
+0.00(+0.04%)
Mar 13, 2015
1.719
1.772
1.719
1.749
38,387
+0.02(+0.92%)
Mar 12, 2015
1.776
1.776
1.715
1.734
41,667
-0.01(-0.82%)
Mar 11, 2015
1.772
1.772
1.734
1.748
17,536
-0.00(-0.27%)
Mar 10, 2015
1.772
1.772
1.734
1.753
11,963
-0.01(-0.81%)
Mar 09, 2015
1.762
1.781
1.749
1.767
46,860
+0.03(+2.00%)
Mar 06, 2015
1.748
1.762
1.710
1.732
37,330
-0.03(-1.96%)
Mar 05, 2015
1.781
1.781
1.748
1.767
33,759
-0.01(-0.53%)
Mar 04, 2015
1.743
1.776
1.710
1.776
18,646
+0.04(+2.47%)
Mar 03, 2015
1.710
1.743
1.710
1.734
22,383
+0.01(+0.82%)
Mar 02, 2015
1.724
1.776
1.686
1.719
42,884
-0.02(-1.18%)
Feb 27, 2015
1.776
1.776
1.724
1.740
47,169
-0.04(-2.05%)
Feb 26, 2015
1.757
1.776
1.677
1.776
47,209
+0.05(+3.03%)
Feb 25, 2015
1.743
1.770
1.698
1.724
36,715
+0.01(+0.55%)
Feb 24, 2015
1.705
1.715
1.667
1.715
56,659
+0.06(+3.91%)
Feb 23, 2015
1.672
1.691
1.643
1.650
40,406
-0.02(-1.30%)
Feb 20, 2015
1.719
1.719
1.667
1.672
25,343
-0.04(-2.49%)
Feb 19, 2015
1.719
1.719
1.653
1.715
39,943
+0.02(+1.40%)
Feb 18, 2015
1.662
1.715
1.601
1.691
94,042
+0.03(+2.01%)
Feb 17, 2015
1.710
1.734
1.596
1.658
205,078
-0.06(-3.74%)
Feb 13, 2015
1.776
1.722
1.722
1.722
35,583
-0.04(-2.54%)
Feb 12, 2015
1.795
1.800
1.767
1.767
41,604
-0.00(-0.05%)
Feb 11, 2015
1.762
1.819
1.762
1.768
75,861
+0.01(+0.32%)
Feb 10, 2015
1.757
1.786
1.757
1.762
79,080
-0.04(-2.11%)
Feb 09, 2015
1.805
1.843
1.762
1.800
99,973
+0.03(+1.61%)
Feb 06, 2015
1.776
1.790
1.753
1.772
21,970
+0.01(+0.54%)
Feb 05, 2015
1.762
1.800
1.748
1.762
44,367
+0.03(+1.92%)
Feb 04, 2015
1.744
1.819
1.729
1.729
66,199
-0.04(-2.41%)
Feb 03, 2015
1.772
1.800
1.715
1.772
101,670
+0.01(+0.54%)
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
.