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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021
4.779
4.909
4.725
4.740
71,099
-0.07(-1.44%)
Jul 29, 2021
4.917
4.917
4.779
4.809
65,669
-0.11(-2.18%)
Jul 28, 2021
4.909
4.955
4.901
4.917
14,958
+0.02(+0.47%)
Jul 27, 2021
4.947
5.055
4.794
4.894
53,863
+0.02(+0.47%)
Jul 26, 2021
4.794
4.963
4.794
4.871
45,026
+0.05(+0.95%)
Jul 23, 2021
4.909
4.909
4.794
4.825
71,063
-0.04(-0.79%)
Jul 22, 2021
4.840
4.893
4.779
4.863
41,573
+0.01(+0.16%)
Jul 21, 2021
4.832
4.978
4.832
4.855
68,605
-0.05(-0.94%)
Jul 20, 2021
4.825
4.924
4.817
4.901
63,140
+0.12(+2.57%)
Jul 19, 2021
4.878
4.955
4.764
4.779
49,316
-0.12(-2.50%)
Jul 16, 2021
4.848
4.963
4.748
4.901
73,996
+0.11(+2.24%)
Jul 15, 2021
4.878
4.920
4.717
4.794
134,919
-0.08(-1.73%)
Jul 14, 2021
5.093
5.093
4.740
4.878
159,416
-0.24(-4.65%)
Jul 13, 2021
5.032
5.170
4.986
5.116
121,508
+0.08(+1.68%)
Jul 12, 2021
5.024
5.055
4.917
5.032
96,088
+0.03(+0.61%)
Jul 09, 2021
4.909
5.093
4.817
5.001
264,357
+0.05(+1.09%)
Jul 08, 2021
5.062
5.170
4.947
4.947
208,721
-0.06(-1.15%)
Jul 07, 2021
5.276
5.279
4.997
5.005
1,393,157
-0.97(-16.25%)
Jul 06, 2021
5.946
6.021
5.901
5.976
95,722
+0.04(+0.64%)
Jul 02, 2021
5.998
6.003
5.908
5.938
55,529
-0.01(-0.13%)
Jul 01, 2021
5.938
6.055
5.682
5.946
141,703
+0.04(+0.64%)
Jun 30, 2021
5.720
6.013
5.690
5.908
77,909
+0.15(+2.61%)
Jun 29, 2021
5.637
5.758
5.625
5.758
44,231
+0.13(+2.27%)
Jun 28, 2021
5.381
5.630
5.381
5.630
62,985
+0.29(+5.35%)
Jun 25, 2021
5.374
5.618
5.336
5.344
139,649
-0.04(-0.70%)
Jun 24, 2021
5.456
5.539
5.283
5.381
41,711
-0.08(-1.38%)
Jun 23, 2021
5.456
5.630
5.298
5.456
129,909
+0.00(+0.00%)
Jun 22, 2021
5.253
5.456
5.216
5.456
134,499
+0.24(+4.62%)
Jun 21, 2021
5.261
5.291
5.193
5.216
54,767
-0.02(-0.29%)
Jun 18, 2021
5.193
5.231
5.118
5.231
67,614
+0.04(+0.72%)
Jun 17, 2021
5.132
5.193
5.132
5.193
36,763
+0.05(+0.88%)
Jun 16, 2021
5.186
5.193
5.140
5.148
35,521
+0.00(+0.00%)
Jun 15, 2021
5.118
5.148
5.118
5.148
11,818
+0.02(+0.29%)
Jun 14, 2021
5.155
5.155
5.118
5.133
51,144
-0.02(-0.44%)
Jun 11, 2021
5.155
5.162
5.103
5.155
24,800
+0.03(+0.59%)
Jun 10, 2021
5.155
5.163
5.118
5.125
14,473
-0.03(-0.58%)
Jun 09, 2021
5.170
5.170
5.110
5.155
28,133
+0.05(+0.88%)
Jun 08, 2021
5.193
5.223
5.106
5.110
36,180
-0.05(-0.88%)
Jun 07, 2021
5.080
5.161
5.080
5.155
26,260
+0.08(+1.48%)
Jun 04, 2021
5.118
5.118
5.080
5.080
17,318
-0.02(-0.44%)
Jun 03, 2021
5.095
5.133
5.069
5.103
18,801
+0.05(+0.89%)
Jun 02, 2021
5.103
5.140
4.967
5.058
42,562
-0.05(-1.03%)
Jun 01, 2021
5.043
5.167
5.043
5.110
56,625
+0.07(+1.34%)
May 28, 2021
4.915
5.043
4.911
5.043
25,573
+0.14(+2.76%)
May 27, 2021
4.930
4.930
4.861
4.907
9,176
-0.02(-0.31%)
May 26, 2021
4.918
4.952
4.892
4.922
19,228
-0.03(-0.61%)
May 25, 2021
4.930
4.966
4.892
4.952
16,163
+0.02(+0.31%)
May 24, 2021
4.967
4.967
4.892
4.937
18,599
-0.08(-1.65%)
May 21, 2021
5.012
5.043
4.987
5.020
11,275
-0.04(-0.74%)
May 20, 2021
4.824
5.065
4.817
5.058
46,972
+0.23(+4.84%)
May 19, 2021
4.877
4.915
4.764
4.824
36,149
-0.09(-1.84%)
May 18, 2021
4.892
4.915
4.832
4.915
33,861
+0.04(+0.77%)
May 17, 2021
4.787
4.877
4.787
4.877
34,466
+0.09(+1.89%)
May 14, 2021
4.749
4.787
4.699
4.787
17,334
+0.10(+2.09%)
May 13, 2021
4.779
4.805
4.666
4.689
25,868
-0.08(-1.58%)
May 12, 2021
4.726
4.769
4.711
4.764
14,403
+0.05(+1.12%)
May 11, 2021
4.689
4.783
4.629
4.711
53,225
-0.17(-3.40%)
May 10, 2021
4.854
4.877
4.779
4.877
24,390
+0.05(+0.93%)
May 07, 2021
4.802
4.847
4.768
4.832
17,491
+0.03(+0.63%)
May 06, 2021
4.847
4.847
4.779
4.802
16,727
-0.06(-1.24%)
May 05, 2021
4.764
4.876
4.757
4.862
15,735
+0.11(+2.22%)
May 04, 2021
4.734
4.764
4.711
4.757
18,741
+0.03(+0.64%)
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
.