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 (%)
Jun 30, 2017
3.108
3.330
3.108
3.302
269,719
+0.19(+6.25%)
Jun 29, 2017
2.997
3.108
2.969
3.108
270,004
+0.14(+4.67%)
Jun 28, 2017
2.997
3.022
2.941
2.969
66,969
+0.00(+0.00%)
Jun 27, 2017
2.941
2.997
2.941
2.969
14,711
+0.00(+0.00%)
Jun 26, 2017
2.941
2.997
2.927
2.969
50,104
+0.03(+0.94%)
Jun 23, 2017
2.941
2.941
2.886
2.941
41,140
+0.03(+0.95%)
Jun 22, 2017
2.886
2.941
2.830
2.913
49,927
+0.06(+1.94%)
Jun 21, 2017
2.775
2.886
2.775
2.858
51,455
+0.03(+0.98%)
Jun 20, 2017
2.858
2.858
2.802
2.830
45,359
+0.03(+0.99%)
Jun 19, 2017
2.747
2.830
2.747
2.802
44,955
+0.06(+2.02%)
Jun 16, 2017
2.775
2.775
2.719
2.747
42,879
-0.03(-1.00%)
Jun 15, 2017
2.747
2.802
2.719
2.775
37,423
+0.00(+0.00%)
Jun 14, 2017
2.775
2.830
2.747
2.775
39,623
+0.00(+0.00%)
Jun 13, 2017
2.802
2.802
2.775
2.775
21,107
-0.03(-0.99%)
Jun 12, 2017
2.802
2.830
2.775
2.802
65,346
+0.00(+0.00%)
Jun 09, 2017
2.802
2.858
2.775
2.802
87,129
+0.06(+2.02%)
Jun 08, 2017
2.830
2.858
2.691
2.747
182,000
-0.11(-3.88%)
Jun 07, 2017
2.802
2.858
2.802
2.858
50,007
+0.03(+0.98%)
Jun 06, 2017
2.775
2.844
2.775
2.830
37,607
+0.06(+2.00%)
Jun 05, 2017
2.830
2.830
2.775
2.775
56,465
-0.06(-1.96%)
Jun 02, 2017
2.858
2.886
2.830
2.830
31,990
+0.00(+0.00%)
Jun 01, 2017
2.886
2.886
2.802
2.830
56,707
-0.03(-0.97%)
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%)
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
.