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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2017
2.913
2.913
2.858
2.858
40,764
-0.06(-1.90%)
May 30, 2017
2.997
3.024
2.913
2.913
58,177
-0.11(-3.67%)
May 26, 2017
3.024
3.024
2.997
3.024
56,472
+0.00(+0.00%)
May 25, 2017
2.969
3.024
2.941
3.024
23,415
+0.06(+1.87%)
May 24, 2017
3.024
3.024
2.941
2.969
27,672
-0.03(-0.93%)
May 23, 2017
3.052
3.052
2.969
2.997
38,938
+0.00(+0.00%)
May 22, 2017
2.997
3.052
2.941
2.997
49,425
+0.06(+1.89%)
May 19, 2017
2.969
2.997
2.913
2.941
29,506
+0.08(+2.96%)
May 18, 2017
2.802
2.969
2.780
2.856
84,500
+0.05(+1.93%)
May 17, 2017
2.858
2.935
2.775
2.802
72,206
-0.09(-3.21%)
May 16, 2017
2.969
2.969
2.886
2.895
79,119
-0.07(-2.48%)
May 15, 2017
2.997
2.997
2.913
2.969
58,570
+0.03(+0.94%)
May 12, 2017
2.997
3.000
2.913
2.941
49,524
-0.08(-2.75%)
May 11, 2017
3.024
3.052
2.969
3.024
36,754
+0.00(+0.00%)
May 10, 2017
3.024
3.052
2.997
3.024
57,202
+0.03(+0.93%)
May 09, 2017
3.052
3.052
2.997
2.997
71,786
-0.08(-2.70%)
May 08, 2017
3.135
3.135
3.052
3.080
25,266
-0.03(-0.89%)
May 05, 2017
3.108
3.108
3.052
3.108
19,218
+0.00(+0.00%)
May 04, 2017
3.191
3.191
3.052
3.108
36,226
-0.03(-0.89%)
May 03, 2017
3.135
3.135
3.058
3.135
28,092
+0.03(+0.89%)
May 02, 2017
3.135
3.191
3.052
3.108
86,093
-0.08(-2.61%)
May 01, 2017
2.969
3.219
2.941
3.191
137,453
+0.31(+10.58%)
Apr 28, 2017
2.886
2.969
2.858
2.886
42,559
-0.03(-0.95%)
Apr 27, 2017
2.941
2.969
2.830
2.913
37,917
+0.03(+0.96%)
Apr 26, 2017
2.997
2.997
2.886
2.886
35,678
-0.03(-0.95%)
Apr 25, 2017
2.997
2.855
2.913
146,006
+0.11(+3.96%)
Apr 24, 2017
2.747
2.841
2.580
2.802
308,031
-0.03(-0.98%)
Apr 21, 2017
3.052
3.052
2.830
2.830
168,362
-0.19(-6.42%)
Apr 20, 2017
3.108
3.108
3.024
3.024
74,118
-0.06(-1.80%)
Apr 19, 2017
3.080
3.095
3.052
3.080
18,934
+0.03(+0.91%)
Apr 18, 2017
3.052
3.080
2.997
3.052
59,923
-0.03(-0.90%)
Apr 17, 2017
3.052
3.108
3.052
3.080
84,547
+0.03(+0.91%)
Apr 13, 2017
3.108
3.135
3.052
3.052
85,176
-0.08(-2.65%)
Apr 12, 2017
3.135
3.184
3.108
3.135
48,878
-0.06(-1.74%)
Apr 11, 2017
3.163
3.246
3.163
3.191
53,548
+0.08(+2.68%)
Apr 10, 2017
3.135
3.207
3.108
3.108
64,722
-0.06(-1.75%)
Apr 07, 2017
3.191
3.274
3.129
3.163
42,380
-0.06(-1.72%)
Apr 06, 2017
3.302
3.330
3.191
3.219
79,340
-0.11(-3.33%)
Apr 05, 2017
3.275
3.330
3.275
3.330
133,531
+0.08(+2.52%)
Apr 04, 2017
3.275
3.275
3.242
3.248
54,021
+0.03(+0.85%)
Apr 03, 2017
3.193
3.248
3.193
3.220
28,148
+0.00(+0.00%)
Mar 31, 2017
3.193
3.262
3.166
3.220
46,472
+0.05(+1.72%)
Mar 30, 2017
3.220
3.220
3.138
3.166
49,792
+0.00(+0.00%)
Mar 29, 2017
3.084
3.213
3.057
3.166
48,162
+0.11(+3.57%)
Mar 28, 2017
3.166
3.275
3.057
3.057
81,857
-0.14(-4.27%)
Mar 27, 2017
3.138
3.245
3.108
3.193
55,666
+0.05(+1.74%)
Mar 24, 2017
3.275
3.275
3.138
3.138
29,547
-0.14(-4.17%)
Mar 23, 2017
3.209
3.275
3.193
3.275
15,779
+0.05(+1.70%)
Mar 22, 2017
3.193
3.248
3.169
3.220
24,474
-0.03(-0.84%)
Mar 21, 2017
3.275
3.357
3.220
3.248
48,623
+0.00(+0.00%)
Mar 20, 2017
3.357
3.411
3.220
3.248
42,696
-0.14(-4.03%)
Mar 17, 2017
3.193
3.384
3.166
3.384
43,263
+0.22(+6.90%)
Mar 16, 2017
3.111
3.245
3.018
3.166
53,757
+0.05(+1.75%)
Mar 15, 2017
3.111
3.275
3.057
3.111
102,012
+0.03(+0.88%)
Mar 14, 2017
2.920
3.084
2.784
3.084
203,030
+0.08(+2.73%)
Mar 13, 2017
3.193
3.193
2.920
3.002
191,092
-0.19(-5.98%)
Mar 10, 2017
3.220
3.275
3.166
3.193
67,629
-0.08(-2.50%)
Mar 09, 2017
3.330
3.347
3.138
3.275
60,501
-0.08(-2.44%)
Mar 08, 2017
3.357
3.357
3.316
3.357
18,577
+0.03(+0.82%)
Mar 07, 2017
3.357
3.466
3.302
3.330
59,482
-0.05(-1.61%)
Mar 06, 2017
3.302
3.384
3.302
3.384
34,848
+0.08(+2.48%)
Mar 03, 2017
3.330
3.439
3.275
3.302
95,675
-0.05(-1.63%)
Mar 02, 2017
3.439
3.439
3.275
3.357
58,850
-0.05(-1.60%)
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
.