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
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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 31, 2018
4.279
4.338
4.220
4.324
22,314
+0.04(+1.04%)
May 30, 2018
4.296
4.338
4.279
4.279
14,401
-0.01(-0.35%)
May 29, 2018
4.309
4.309
4.279
4.294
17,189
-0.04(-1.03%)
May 25, 2018
4.338
4.338
4.338
0
+0.00(+0.00%)
May 24, 2018
4.279
4.338
4.279
4.338
15,119
+0.04(+0.99%)
May 23, 2018
4.368
4.368
4.282
4.296
18,491
-0.10(-2.32%)
May 22, 2018
4.398
4.398
4.279
4.398
18,147
+0.09(+2.07%)
May 21, 2018
4.279
4.372
4.279
4.309
20,972
+0.03(+0.69%)
May 18, 2018
4.249
4.309
4.130
4.279
64,418
+0.18(+4.42%)
May 17, 2018
4.190
4.279
4.012
4.098
101,996
-0.09(-2.20%)
May 16, 2018
4.428
4.457
4.190
4.190
26,544
-0.18(-4.15%)
May 15, 2018
4.457
4.487
4.368
4.371
38,380
-0.09(-1.93%)
May 14, 2018
4.517
4.517
4.404
4.457
61,704
-0.06(-1.32%)
May 11, 2018
4.309
4.572
4.223
4.517
112,699
+0.30(+7.04%)
May 10, 2018
4.338
4.368
4.220
4.220
48,821
-0.09(-2.07%)
May 09, 2018
4.160
4.279
4.130
4.309
70,388
+0.17(+4.23%)
May 08, 2018
4.368
4.398
3.777
4.134
295,236
-0.24(-5.43%)
May 07, 2018
4.487
4.517
4.341
4.371
66,177
-0.12(-2.58%)
May 04, 2018
4.517
4.517
4.457
4.487
44,422
+0.02(+0.56%)
May 03, 2018
4.517
4.517
4.453
4.462
51,131
-0.05(-1.11%)
May 02, 2018
4.457
4.514
4.428
4.513
42,553
+0.03(+0.57%)
May 01, 2018
4.457
4.487
4.368
4.487
43,684
+0.03(+0.67%)
Apr 30, 2018
4.398
4.487
4.338
4.457
79,851
+0.06(+1.35%)
Apr 27, 2018
4.338
4.398
4.338
4.398
18,919
+0.03(+0.68%)
Apr 26, 2018
4.338
4.398
4.338
4.368
19,282
+0.00(+0.00%)
Apr 25, 2018
4.309
4.398
4.309
4.368
35,922
+0.06(+1.38%)
Apr 24, 2018
4.338
4.353
4.309
4.309
16,942
-0.03(-0.68%)
Apr 23, 2018
4.368
4.398
4.312
4.338
39,297
+0.00(+0.00%)
Apr 20, 2018
4.338
4.368
4.309
4.338
18,677
-0.03(-0.68%)
Apr 19, 2018
4.338
4.409
4.309
4.368
32,688
+0.03(+0.69%)
Apr 18, 2018
4.249
4.428
4.249
4.338
55,792
+0.09(+2.03%)
Apr 17, 2018
4.220
4.279
4.220
4.252
30,485
+0.03(+0.77%)
Apr 16, 2018
4.160
4.220
4.119
4.220
36,258
+0.12(+2.90%)
Apr 13, 2018
4.220
4.220
4.071
4.101
36,251
-0.09(-2.13%)
Apr 12, 2018
4.071
4.220
4.012
4.190
29,317
+0.12(+2.92%)
Apr 11, 2018
4.101
4.160
4.071
4.071
30,409
-0.06(-1.44%)
Apr 10, 2018
4.160
4.160
4.101
4.130
43,588
-0.06(-1.42%)
Apr 09, 2018
4.338
4.457
4.160
4.190
72,157
-0.11(-2.49%)
Apr 06, 2018
4.180
4.323
4.151
4.297
94,808
+0.12(+2.80%)
Apr 05, 2018
4.151
4.180
4.122
4.180
44,113
+0.03(+0.70%)
Apr 04, 2018
4.092
4.151
4.092
4.151
40,810
+0.09(+2.16%)
Apr 03, 2018
4.092
4.151
4.056
4.063
80,881
-0.03(-0.71%)
Apr 02, 2018
4.034
4.092
4.034
4.092
34,227
+0.03(+0.72%)
Mar 29, 2018
4.063
4.063
4.063
0
+0.03(+0.65%)
Mar 28, 2018
4.034
4.092
3.978
4.037
26,569
+0.01(+0.15%)
Mar 27, 2018
4.092
4.092
3.888
4.031
57,587
-0.03(-0.79%)
Mar 26, 2018
4.209
4.209
3.920
4.063
101,166
-0.15(-3.47%)
Mar 23, 2018
4.063
4.209
4.048
4.209
116,980
+0.15(+3.60%)
Mar 22, 2018
4.034
4.063
3.975
4.063
88,199
+0.09(+2.21%)
Mar 21, 2018
3.800
3.975
3.771
3.975
89,716
+0.18(+4.62%)
Mar 20, 2018
3.771
3.800
3.741
3.800
47,753
+0.06(+1.56%)
Mar 19, 2018
3.800
3.800
3.741
3.741
36,489
+0.00(+0.00%)
Mar 16, 2018
3.771
3.800
3.715
3.741
53,283
+0.00(+0.08%)
Mar 15, 2018
3.741
3.741
3.695
3.739
18,049
+0.00(+0.08%)
Mar 14, 2018
3.712
3.741
3.683
3.736
29,121
+0.02(+0.63%)
Mar 13, 2018
3.741
3.741
3.683
3.712
13,395
+0.00(+0.00%)
Mar 12, 2018
3.683
3.741
3.654
3.712
45,905
+0.06(+1.60%)
Mar 09, 2018
3.683
3.683
3.654
3.654
13,636
-0.02(-0.52%)
Mar 08, 2018
3.683
3.683
3.657
3.673
6,908
+0.02(+0.52%)
Mar 07, 2018
3.683
3.683
3.671
3.654
33,605
+0.00(+0.00%)
Mar 06, 2018
3.683
3.683
3.651
3.654
17,514
+0.02(+0.43%)
Mar 05, 2018
3.654
3.683
3.638
3.638
37,123
-0.02(-0.43%)
Mar 02, 2018
3.654
3.654
3.625
3.654
17,452
+0.00(+0.00%)
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
.