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
)
5.098
+0.038 (+0.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 2, 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, 2020
2.951
2.951
2.714
2.749
28,282
-0.15(-5.28%)
Apr 29, 2020
2.763
2.909
2.686
2.902
66,189
+0.29(+10.90%)
Apr 28, 2020
2.610
2.632
2.587
2.617
34,567
+0.03(+1.08%)
Apr 27, 2020
2.547
2.680
2.530
2.589
42,200
+0.05(+1.92%)
Apr 24, 2020
2.610
2.670
2.505
2.540
47,419
-0.10(-3.95%)
Apr 23, 2020
2.686
2.707
2.644
2.644
9,022
+0.01(+0.26%)
Apr 22, 2020
2.610
2.701
2.587
2.638
18,502
+0.10(+4.12%)
Apr 21, 2020
2.735
2.735
2.533
2.533
80,389
-0.17(-6.19%)
Apr 20, 2020
2.791
2.791
2.672
2.700
31,525
+0.01(+0.26%)
Apr 17, 2020
2.777
2.818
2.651
2.693
41,959
+0.04(+1.57%)
Apr 16, 2020
2.686
2.757
2.651
2.651
67,317
+0.01(+0.26%)
Apr 15, 2020
2.749
2.784
2.610
2.644
96,779
-0.09(-3.31%)
Apr 14, 2020
2.617
2.756
2.617
2.735
43,897
+0.09(+3.42%)
Apr 13, 2020
2.749
2.772
2.610
2.644
73,969
-0.09(-3.31%)
Apr 09, 2020
2.582
2.749
2.582
2.735
67,681
+0.11(+4.24%)
Apr 08, 2020
2.638
2.749
2.533
2.624
62,025
-0.03(-1.19%)
Apr 07, 2020
2.767
2.773
2.616
2.655
122,236
+0.07(+2.76%)
Apr 06, 2020
2.706
2.767
2.469
2.584
89,975
-0.09(-3.29%)
Apr 03, 2020
2.597
2.676
2.469
2.672
46,125
+0.06(+2.33%)
Apr 02, 2020
2.706
2.902
2.597
2.611
69,486
-0.09(-3.50%)
Apr 01, 2020
2.814
2.927
2.638
2.706
50,856
-0.06(-2.20%)
Mar 31, 2020
2.476
2.981
2.476
2.767
63,358
+0.16(+6.23%)
Mar 30, 2020
2.604
2.672
2.388
2.604
94,204
+0.00(+0.00%)
Mar 27, 2020
2.334
2.692
2.334
2.604
122,706
+0.29(+12.57%)
Mar 26, 2020
2.699
2.861
2.205
2.313
156,931
-0.26(-10.00%)
Mar 25, 2020
2.394
2.699
1.718
2.570
187,144
+0.24(+10.46%)
Mar 24, 2020
2.029
2.401
2.029
2.327
76,756
+0.39(+20.28%)
Mar 23, 2020
1.968
2.110
1.901
1.935
108,823
-0.25(-11.46%)
Mar 20, 2020
2.462
2.530
2.144
2.185
91,364
-0.26(-10.77%)
Mar 19, 2020
2.192
2.534
2.036
2.449
149,226
+0.15(+6.66%)
Mar 18, 2020
2.692
2.713
2.110
2.296
167,936
-0.52(-18.41%)
Mar 17, 2020
2.604
2.841
2.570
2.814
69,713
+0.19(+7.22%)
Mar 16, 2020
3.132
3.132
2.476
2.624
152,666
-0.50(-16.02%)
Mar 13, 2020
2.881
3.344
2.881
3.125
68,745
+0.20(+6.70%)
Mar 12, 2020
3.382
3.436
2.712
2.929
147,490
-0.52(-15.10%)
Mar 11, 2020
3.551
3.643
3.429
3.450
34,680
-0.08(-2.38%)
Mar 10, 2020
3.592
3.713
3.375
3.534
49,492
-0.06(-1.62%)
Mar 09, 2020
3.497
3.713
3.331
3.592
134,346
-0.23(-6.02%)
Mar 06, 2020
3.700
3.889
3.551
3.822
133,055
+0.09(+2.35%)
Mar 05, 2020
3.795
3.991
3.659
3.734
240,350
-0.22(-5.64%)
Mar 04, 2020
4.146
4.146
3.869
3.957
54,425
-0.19(-4.57%)
Mar 03, 2020
4.065
4.146
3.925
4.146
61,857
+0.16(+3.90%)
Mar 02, 2020
3.592
4.144
3.592
3.991
113,614
+0.37(+10.12%)
Feb 28, 2020
3.930
3.958
3.375
3.624
267,441
-0.40(-9.95%)
Feb 27, 2020
4.133
4.133
4.025
4.025
47,203
-0.11(-2.62%)
Feb 26, 2020
4.004
4.214
4.004
4.133
47,746
+0.07(+1.66%)
Feb 25, 2020
4.187
4.214
3.991
4.065
98,468
-0.10(-2.44%)
Feb 24, 2020
4.248
4.295
4.167
4.167
86,545
-0.08(-1.91%)
Feb 21, 2020
4.268
4.309
4.228
4.248
30,750
-0.02(-0.48%)
Feb 20, 2020
4.304
4.304
4.228
4.268
67,219
-0.01(-0.33%)
Feb 19, 2020
4.329
4.346
4.268
4.282
36,819
-0.05(-1.08%)
Feb 18, 2020
4.336
4.343
4.320
4.329
35,100
-0.01(-0.16%)
Feb 14, 2020
4.363
4.383
4.319
4.336
33,559
+0.00(+0.00%)
Feb 13, 2020
4.322
4.356
4.309
4.336
15,886
+0.03(+0.63%)
Feb 12, 2020
4.329
4.363
4.309
4.309
47,528
-0.02(-0.47%)
Feb 11, 2020
4.322
4.329
4.275
4.329
68,075
+0.05(+1.26%)
Feb 10, 2020
4.261
4.282
4.261
4.275
37,894
-0.01(-0.31%)
Feb 07, 2020
4.282
4.288
4.261
4.288
26,611
+0.00(+0.00%)
Feb 06, 2020
4.288
4.288
4.278
4.288
29,437
+0.01(+0.24%)
Feb 05, 2020
4.268
4.288
4.248
4.278
18,870
+0.02(+0.56%)
Feb 04, 2020
4.295
4.295
4.248
4.255
23,314
+0.02(+0.48%)
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
.