Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Manhattan Bridge
(NQ:
LOAN
)
5.170
-0.030 (-0.58%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Sep 9, 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 (%)
Sep 06, 2024
5.210
5.210
5.160
5.200
13,707
-0.01(-0.19%)
Sep 05, 2024
5.220
5.220
5.200
5.210
7,332
+0.01(+0.19%)
Sep 04, 2024
5.190
5.215
5.160
5.200
9,045
+0.00(+0.10%)
Sep 03, 2024
5.170
5.219
5.160
5.195
15,764
+0.04(+0.68%)
Aug 30, 2024
5.250
5.250
5.160
5.160
7,442
-0.06(-1.24%)
Aug 29, 2024
5.284
5.284
5.180
5.225
13,478
-0.04(-0.67%)
Aug 28, 2024
5.170
5.270
5.150
5.260
10,512
+0.09(+1.74%)
Aug 27, 2024
5.130
5.250
5.130
5.170
8,592
+0.02(+0.39%)
Aug 26, 2024
5.150
5.220
5.132
5.150
28,311
-0.07(-1.34%)
Aug 23, 2024
5.230
5.280
5.200
5.220
13,966
-0.04(-0.76%)
Aug 22, 2024
5.240
5.260
5.180
5.260
8,584
+0.00(+0.00%)
Aug 21, 2024
5.310
5.310
5.220
5.260
8,416
+0.04(+0.77%)
Aug 20, 2024
5.290
5.290
5.180
5.220
4,169
+0.03(+0.58%)
Aug 19, 2024
5.320
5.330
5.140
5.190
53,953
-0.13(-2.44%)
Aug 16, 2024
5.250
5.330
5.210
5.320
11,606
+0.11(+2.11%)
Aug 15, 2024
5.250
5.270
5.150
5.210
23,444
+0.08(+1.56%)
Aug 14, 2024
5.220
5.327
5.130
5.130
19,790
-0.02(-0.39%)
Aug 13, 2024
5.270
5.270
5.130
5.150
6,719
-0.06(-1.25%)
Aug 12, 2024
5.210
5.240
5.210
5.215
23,102
-0.06(-1.14%)
Aug 09, 2024
5.340
5.340
5.260
5.275
5,204
+0.01(+0.22%)
Aug 08, 2024
5.295
5.330
5.260
5.264
12,145
+0.01(+0.26%)
Aug 07, 2024
5.281
5.281
5.250
5.250
1,364
-0.03(-0.57%)
Aug 06, 2024
5.250
5.310
5.250
5.280
9,105
+0.03(+0.57%)
Aug 05, 2024
5.320
5.340
5.250
5.250
23,043
-0.10(-1.87%)
Aug 02, 2024
5.440
5.450
5.310
5.350
22,175
-0.09(-1.65%)
Aug 01, 2024
5.390
5.500
5.390
5.440
14,452
+0.02(+0.37%)
Jul 31, 2024
5.290
5.440
5.290
5.420
20,183
+0.09(+1.69%)
Jul 30, 2024
5.370
5.440
5.310
5.330
20,475
-0.04(-0.74%)
Jul 29, 2024
5.130
5.380
5.130
5.370
45,062
+0.12(+2.29%)
Jul 26, 2024
5.270
5.320
5.200
5.250
24,950
+0.04(+0.77%)
Jul 25, 2024
5.180
5.377
5.180
5.210
25,850
-0.07(-1.33%)
Jul 24, 2024
5.150
5.330
5.150
5.280
26,764
+0.14(+2.72%)
Jul 23, 2024
5.280
5.280
5.130
5.140
6,954
-0.05(-0.96%)
Jul 22, 2024
5.110
5.350
5.110
5.190
8,422
+0.00(+0.00%)
Jul 19, 2024
5.230
5.295
5.150
5.190
22,226
-0.04(-0.76%)
Jul 18, 2024
5.360
5.372
5.220
5.230
22,907
-0.07(-1.32%)
Jul 17, 2024
5.400
5.400
5.228
5.300
29,916
-0.07(-1.30%)
Jul 16, 2024
5.260
5.500
5.260
5.370
33,280
+0.10(+1.90%)
Jul 15, 2024
5.550
5.550
5.245
5.270
43,753
-0.21(-3.83%)
Jul 12, 2024
5.280
5.490
5.280
5.480
47,502
+0.20(+3.79%)
Jul 11, 2024
5.110
5.325
5.110
5.280
44,222
-0.03(-0.56%)
Jul 10, 2024
5.100
5.470
5.080
5.310
56,245
-0.12(-2.12%)
Jul 09, 2024
5.376
5.474
5.288
5.425
64,902
+0.10(+1.84%)
Jul 08, 2024
5.268
5.394
5.239
5.327
59,668
+0.09(+1.68%)
Jul 05, 2024
5.161
5.259
5.131
5.239
35,821
+0.08(+1.52%)
Jul 03, 2024
5.112
5.190
5.033
5.161
9,978
+0.02(+0.38%)
Jul 02, 2024
5.092
5.190
5.092
5.141
42,430
+0.06(+1.16%)
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
.