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, 2019
3.811
3.837
3.779
3.798
10,477
-0.03(-0.67%)
May 30, 2019
3.792
3.862
3.792
3.824
13,428
+0.04(+1.01%)
May 29, 2019
3.875
3.894
3.773
3.785
65,951
-0.11(-2.79%)
May 28, 2019
3.875
3.913
3.861
3.894
13,891
+0.03(+0.66%)
May 24, 2019
3.907
3.926
3.869
3.869
17,515
-0.05(-1.30%)
May 23, 2019
3.843
3.965
3.843
3.920
22,202
+0.08(+2.17%)
May 22, 2019
3.875
3.875
3.837
3.837
19,543
-0.03(-0.83%)
May 21, 2019
3.869
3.945
3.869
3.869
8,000
+0.00(+0.00%)
May 20, 2019
3.965
3.965
3.805
3.869
21,600
-0.10(-2.42%)
May 17, 2019
3.862
3.965
3.850
3.965
16,264
+0.13(+3.33%)
May 16, 2019
3.856
3.881
3.830
3.837
29,321
-0.02(-0.50%)
May 15, 2019
3.805
3.942
3.805
3.856
26,540
+0.03(+0.67%)
May 14, 2019
3.830
3.837
3.798
3.830
36,938
-0.01(-0.17%)
May 13, 2019
3.779
3.837
3.779
3.837
16,928
+0.03(+0.89%)
May 10, 2019
3.805
3.811
3.779
3.803
10,634
+0.02(+0.46%)
May 09, 2019
3.792
3.811
3.773
3.785
33,471
+0.00(+0.00%)
May 08, 2019
3.837
3.858
3.785
3.785
19,803
-0.08(-1.99%)
May 07, 2019
3.837
3.933
3.773
3.862
18,513
+0.08(+2.20%)
May 06, 2019
3.792
3.907
3.773
3.779
33,496
-0.04(-1.17%)
May 03, 2019
3.837
3.874
3.786
3.824
33,936
+0.01(+0.17%)
May 02, 2019
3.843
3.843
3.766
3.817
58,573
+0.03(+0.84%)
May 01, 2019
3.792
3.881
3.766
3.786
60,718
-0.04(-1.00%)
Apr 30, 2019
3.881
3.881
3.792
3.824
66,811
-0.06(-1.49%)
Apr 29, 2019
3.869
3.907
3.849
3.882
36,532
+0.01(+0.17%)
Apr 26, 2019
3.856
3.920
3.837
3.875
34,092
-0.01(-0.25%)
Apr 25, 2019
3.875
3.920
3.866
3.885
36,638
+0.01(+0.25%)
Apr 24, 2019
3.971
4.016
3.875
3.875
35,618
-0.14(-3.55%)
Apr 23, 2019
3.971
4.087
3.971
4.018
11,059
+0.05(+1.34%)
Apr 22, 2019
4.016
4.016
3.965
3.965
11,955
-0.03(-0.64%)
Apr 18, 2019
4.028
4.028
3.965
3.990
11,259
-0.04(-0.95%)
Apr 17, 2019
4.092
4.110
3.965
4.028
22,444
-0.08(-1.87%)
Apr 16, 2019
4.028
4.124
3.965
4.105
64,878
+0.13(+3.38%)
Apr 15, 2019
4.028
4.028
3.952
3.971
40,074
-0.06(-1.43%)
Apr 12, 2019
4.099
4.099
3.965
4.028
30,964
+0.00(+0.00%)
Apr 11, 2019
4.035
4.137
4.028
4.028
40,321
-0.01(-0.16%)
Apr 10, 2019
4.060
4.105
4.035
4.035
46,803
-0.02(-0.47%)
Apr 09, 2019
4.252
4.284
4.022
4.054
122,060
-0.14(-3.35%)
Apr 08, 2019
4.132
4.226
4.119
4.195
153,613
+0.06(+1.52%)
Apr 05, 2019
4.144
4.144
4.088
4.132
59,877
+0.01(+0.15%)
Apr 04, 2019
4.126
4.144
4.093
4.126
36,189
+0.03(+0.77%)
Apr 03, 2019
4.063
4.113
4.063
4.094
43,589
+0.04(+0.93%)
Apr 02, 2019
4.019
4.079
3.931
4.057
33,456
+0.05(+1.25%)
Apr 01, 2019
4.019
4.019
3.931
4.006
33,106
+0.02(+0.47%)
Mar 29, 2019
3.893
4.019
3.893
3.987
67,521
+0.11(+2.75%)
Mar 28, 2019
3.925
3.925
3.881
3.881
34,708
-0.03(-0.64%)
Mar 27, 2019
3.862
3.912
3.862
3.906
35,410
+0.04(+1.14%)
Mar 26, 2019
3.881
3.950
3.862
3.862
34,856
-0.03(-0.81%)
Mar 25, 2019
3.987
3.987
3.893
3.893
28,604
-0.09(-2.36%)
Mar 22, 2019
3.969
3.988
3.925
3.987
41,723
+0.03(+0.63%)
Mar 21, 2019
4.006
4.013
3.962
3.962
33,450
+0.00(+0.00%)
Mar 20, 2019
3.987
4.019
3.950
3.962
32,663
-0.03(-0.63%)
Mar 19, 2019
4.038
4.047
3.950
3.987
39,189
-0.05(-1.24%)
Mar 18, 2019
4.063
4.138
3.950
4.038
51,077
-0.01(-0.31%)
Mar 15, 2019
4.138
4.138
4.010
4.050
37,582
-0.06(-1.53%)
Mar 14, 2019
4.075
4.144
4.038
4.113
27,029
+0.08(+2.03%)
Mar 13, 2019
3.981
4.063
3.956
4.031
39,652
+0.08(+2.07%)
Mar 12, 2019
3.950
3.976
3.950
3.950
33,671
+0.00(+0.00%)
Mar 11, 2019
3.969
3.969
3.950
3.950
18,745
-0.01(-0.16%)
Mar 08, 2019
3.975
4.000
3.950
3.956
36,786
-0.03(-0.79%)
Mar 07, 2019
4.113
4.144
3.950
3.987
42,065
-0.01(-0.16%)
Mar 06, 2019
4.006
4.006
3.956
3.994
13,327
+0.04(+1.11%)
Mar 05, 2019
4.019
4.019
3.931
3.950
61,205
-0.07(-1.72%)
Mar 04, 2019
4.025
4.093
4.019
4.019
46,925
-0.01(-0.16%)
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
.