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 (%)
Jul 29, 2016 2.914 2.968 2.907 2.962 12,238 +0.04(+1.27%)
Jul 28, 2016 2.909 2.950 2.899 2.925 6,877 +0.03(+1.10%)
Jul 27, 2016 2.946 2.973 2.893 2.893 31,956 -0.02(-0.73%)
Jul 26, 2016 2.936 2.999 2.877 2.914 56,350 +0.01(+0.37%)
Jul 25, 2016 2.968 2.989 2.867 2.904 59,479 -0.05(-1.80%)
Jul 22, 2016 2.899 2.968 2.867 2.957 50,565 +0.08(+2.77%)
Jul 21, 2016 2.899 2.946 2.872 2.877 30,779 -0.04(-1.28%)
Jul 20, 2016 2.875 2.914 2.845 2.914 34,795 +0.06(+2.04%)
Jul 19, 2016 2.867 2.930 2.836 2.856 33,303 -0.04(-1.28%)
Jul 18, 2016 2.877 2.933 2.843 2.893 78,371 +0.03(+0.92%)
Jul 15, 2016 2.899 2.957 2.845 2.867 49,844 -0.01(-0.18%)
Jul 14, 2016 2.920 2.920 2.868 2.872 28,536 -0.01(-0.18%)
Jul 13, 2016 2.925 2.925 2.846 2.877 47,116 -0.03(-0.98%)
Jul 12, 2016 2.904 3.021 2.858 2.906 86,350 +0.03(+1.18%)
Jul 11, 2016 2.808 2.952 2.766 2.872 110,702 +0.02(+0.74%)
Jul 08, 2016 2.999 2.973 2.829 2.851 59,515 -0.12(-4.11%)
Jul 07, 2016 3.100 3.100 2.872 2.973 135,874 -0.10(-3.11%)
Jul 05, 2016 2.974 3.074 2.953 3.068 118,162 +0.12(+4.08%)
Jul 01, 2016 2.812 2.948 2.948 2.948 206,798 +0.17(+6.02%)
Jun 30, 2016 2.744 2.818 2.723 2.781 110,448 +0.00(+0.00%)
Jun 29, 2016 2.718 2.797 2.645 2.781 150,995 +0.08(+2.90%)
Jun 28, 2016 2.661 2.823 2.598 2.703 158,257 +0.06(+2.38%)
Jun 27, 2016 2.598 2.645 2.535 2.640 76,528 +0.01(+0.20%)
Jun 24, 2016 2.535 2.655 2.457 2.635 137,334 +0.02(+0.60%)
Jun 23, 2016 2.635 2.666 2.561 2.619 125,404 +0.03(+1.01%)
Jun 22, 2016 2.509 2.676 2.504 2.593 131,943 +0.08(+3.33%)
Jun 21, 2016 2.483 2.561 2.462 2.509 94,645 +0.04(+1.69%)
Jun 20, 2016 2.436 2.467 2.423 2.467 34,600 +0.07(+2.83%)
Jun 17, 2016 2.384 2.410 2.384 2.399 17,100 +0.00(+0.00%)
Jun 16, 2016 2.384 2.415 2.382 2.399 30,386 -0.01(-0.22%)
Jun 15, 2016 2.358 2.415 2.317 2.405 38,440 +0.06(+2.68%)
Jun 14, 2016 2.378 2.378 2.300 2.342 12,476 +0.02(+0.67%)
Jun 13, 2016 2.431 2.436 2.284 2.326 121,092 -0.06(-2.48%)
Jun 10, 2016 2.410 2.420 2.368 2.385 27,920 -0.02(-0.80%)
Jun 09, 2016 2.399 2.425 2.363 2.405 35,496 +0.02(+0.88%)
Jun 08, 2016 2.347 2.431 2.342 2.384 149,254 +0.04(+1.79%)
Jun 07, 2016 2.347 2.347 2.326 2.342 15,353 +0.02(+0.67%)
Jun 06, 2016 2.347 2.347 2.290 2.326 27,482 -0.01(-0.22%)
Jun 03, 2016 2.305 2.347 2.305 2.331 21,552 +0.03(+1.13%)
Jun 02, 2016 2.303 2.316 2.290 2.305 11,158 +0.01(+0.23%)
Jun 01, 2016 2.290 2.338 2.290 2.300 11,805 -0.01(-0.23%)
May 31, 2016 2.316 2.347 2.305 2.305 17,804 -0.04(-1.56%)
May 27, 2016 2.352 2.342 2.342 2.342 95,077 -0.00(-0.03%)
May 26, 2016 2.310 2.352 2.295 2.343 36,544 +0.01(+0.48%)
May 25, 2016 2.278 2.352 2.274 2.331 62,640 +0.04(+1.60%)
May 24, 2016 2.268 2.295 2.243 2.295 28,932 +0.03(+1.15%)
May 23, 2016 2.269 2.270 2.237 2.269 36,213 +0.01(+0.46%)
May 20, 2016 2.222 2.284 2.222 2.258 11,411 +0.03(+1.35%)
May 19, 2016 2.227 2.242 2.227 2.228 6,961 -0.03(-1.33%)
May 18, 2016 2.263 2.263 2.195 2.258 25,665 -0.01(-0.46%)
May 17, 2016 2.243 2.274 2.222 2.269 47,772 +0.05(+2.12%)
May 16, 2016 2.227 2.269 2.190 2.222 74,636 +0.01(+0.62%)
May 13, 2016 2.222 2.232 2.201 2.208 13,588 +0.00(+0.09%)
May 12, 2016 2.227 2.227 2.206 2.206 10,919 -0.01(-0.24%)
May 11, 2016 2.232 2.276 2.206 2.211 26,535 -0.02(-0.94%)
May 10, 2016 2.248 2.284 2.232 2.232 40,142 -0.03(-1.39%)
May 09, 2016 2.274 2.274 2.241 2.263 39,010 -0.01(-0.46%)
May 06, 2016 2.274 2.279 2.195 2.274 23,794 +0.05(+2.35%)
May 05, 2016 2.258 2.258 2.190 2.222 48,898 -0.01(-0.47%)
May 04, 2016 2.190 2.233 2.190 2.232 52,648 +0.03(+1.43%)
May 03, 2016 2.248 2.284 2.201 2.201 111,466 -0.03(-1.17%)
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.