Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.090 +0.020 (+0.39%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.476 3.476 3.476 0 -0.00(-0.08%)
Dec 28, 2017 3.449 3.508 3.437 3.478 49,369 +0.05(+1.36%)
Dec 27, 2017 3.414 3.443 3.414 3.432 33,557 +0.02(+0.59%)
Dec 26, 2017 3.414 3.443 3.389 3.412 47,395 -0.02(-0.50%)
Dec 22, 2017 3.414 3.443 3.376 3.429 22,082 +0.03(+0.84%)
Dec 21, 2017 3.357 3.414 3.357 3.400 55,726 +0.04(+1.28%)
Dec 20, 2017 3.357 3.357 3.328 3.357 9,887 +0.01(+0.28%)
Dec 19, 2017 3.357 3.372 3.342 3.348 11,671 -0.01(-0.28%)
Dec 18, 2017 3.357 3.357 3.328 3.357 32,543 +0.06(+1.74%)
Dec 15, 2017 3.357 3.357 3.300 3.300 32,661 -0.03(-0.86%)
Dec 14, 2017 3.357 3.357 3.328 3.328 12,478 +0.00(+0.00%)
Dec 13, 2017 3.300 3.357 3.300 3.328 19,510 +0.00(+0.00%)
Dec 12, 2017 3.328 3.357 3.328 3.328 17,837 +0.00(+0.00%)
Dec 11, 2017 3.386 3.386 3.328 3.328 37,901 +0.00(+0.00%)
Dec 08, 2017 3.328 3.357 3.300 3.328 15,810 -0.03(-0.85%)
Dec 07, 2017 3.357 3.414 3.343 3.357 48,384 -0.04(-1.05%)
Dec 06, 2017 3.386 3.414 3.357 3.393 4,400 +0.01(+0.20%)
Dec 05, 2017 3.443 3.443 3.357 3.386 46,996 -0.04(-1.26%)
Dec 04, 2017 3.443 3.443 3.406 3.429 11,894 +0.01(+0.42%)
Dec 01, 2017 3.386 3.443 3.386 3.414 6,837 -0.00(-0.08%)
Nov 30, 2017 3.414 3.443 3.389 3.417 7,027 +0.02(+0.47%)
Nov 29, 2017 3.443 3.443 3.386 3.401 27,297 -0.04(-1.21%)
Nov 28, 2017 3.443 3.443 3.389 3.443 20,407 +0.03(+0.84%)
Nov 27, 2017 3.386 3.415 3.414 3.414 46,853 +0.00(+0.00%)
Nov 24, 2017 3.424 3.440 3.386 3.414 10,575 +0.03(+0.85%)
Nov 22, 2017 3.374 3.412 3.357 3.386 8,338 +0.03(+0.85%)
Nov 21, 2017 3.386 3.443 3.357 3.357 66,875 -0.07(-2.09%)
Nov 20, 2017 3.443 3.443 3.414 3.429 17,204 +0.01(+0.42%)
Nov 17, 2017 3.443 3.443 3.414 3.414 14,528 -0.03(-0.83%)
Nov 16, 2017 3.386 3.443 3.386 3.443 22,273 +0.03(+0.84%)
Nov 15, 2017 3.386 3.414 3.357 3.414 20,759 +0.06(+1.71%)
Nov 14, 2017 3.386 3.400 3.357 3.357 13,442 -0.03(-0.85%)
Nov 13, 2017 3.414 3.414 3.357 3.386 22,319 +0.03(+0.85%)
Nov 10, 2017 3.357 3.414 3.357 3.357 17,401 -0.03(-0.85%)
Nov 09, 2017 3.357 3.414 3.260 3.386 37,854 -0.00(-0.08%)
Nov 08, 2017 3.443 3.443 3.373 3.389 9,180 +0.00(+0.08%)
Nov 07, 2017 3.414 3.443 3.367 3.386 26,398 -0.11(-3.28%)
Nov 06, 2017 3.501 3.501 3.443 3.501 33,707 +0.02(+0.63%)
Nov 03, 2017 3.501 3.501 3.472 3.478 18,558 -0.02(-0.55%)
Nov 02, 2017 3.472 3.501 3.472 3.498 15,178 -0.00(-0.08%)
Nov 01, 2017 3.472 3.501 3.472 3.501 45,518 +0.03(+0.83%)
Oct 31, 2017 3.443 3.472 3.414 3.472 51,917 +0.03(+0.83%)
Oct 30, 2017 3.414 3.443 3.400 3.443 49,538 +0.03(+0.84%)
Oct 27, 2017 3.386 3.414 3.383 3.414 23,180 +0.04(+1.32%)
Oct 26, 2017 3.386 3.386 3.357 3.370 21,508 -0.02(-0.46%)
Oct 25, 2017 3.357 3.386 3.357 3.386 29,941 +0.00(+0.00%)
Oct 24, 2017 3.386 3.414 3.357 3.386 34,322 +0.00(+0.00%)
Oct 23, 2017 3.328 3.400 3.328 3.386 46,577 +0.03(+0.85%)
Oct 20, 2017 3.357 3.357 3.328 3.357 19,647 -0.03(-0.85%)
Oct 19, 2017 3.386 3.414 3.328 3.386 20,771 +0.06(+1.72%)
Oct 18, 2017 3.386 3.414 3.297 3.328 38,049 -0.06(-1.69%)
Oct 17, 2017 3.328 3.386 3.328 3.386 17,995 +0.06(+1.72%)
Oct 16, 2017 3.357 3.357 3.175 3.328 32,835 +0.03(+0.87%)
Oct 13, 2017 3.386 3.386 3.242 3.300 39,469 -0.06(-1.71%)
Oct 12, 2017 3.386 3.414 3.303 3.357 27,790 -0.06(-1.68%)
Oct 11, 2017 3.300 3.414 3.300 3.414 16,887 +0.11(+3.48%)
Oct 10, 2017 3.328 3.346 3.156 3.300 53,353 -0.01(-0.35%)
Oct 09, 2017 3.386 3.414 3.300 3.311 34,627 -0.07(-2.20%)
Oct 06, 2017 3.443 3.443 3.357 3.386 57,280 -0.04(-1.21%)
Oct 05, 2017 3.441 3.470 3.413 3.427 78,555 -0.01(-0.41%)
Oct 04, 2017 3.413 3.441 3.385 3.441 65,907 +0.06(+1.67%)
Oct 03, 2017 3.413 3.427 3.385 3.385 56,548 +0.00(+0.00%)
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.