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

Manhattan Bridge (NQ: LOAN )

5.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2022 4.712 4.747 4.634 4.642 34,739 -0.08(-1.66%)
Dec 29, 2022 4.895 4.895 4.677 4.721 29,893 -0.13(-2.61%)
Dec 28, 2022 4.856 4.881 4.813 4.847 12,308 -0.01(-0.18%)
Dec 27, 2022 4.907 4.907 4.856 4.856 9,147 -0.03(-0.59%)
Dec 23, 2022 4.932 4.932 4.862 4.884 15,541 -0.01(-0.28%)
Dec 22, 2022 4.873 4.898 4.856 4.898 27,551 +0.03(+0.52%)
Dec 21, 2022 4.873 4.898 4.873 4.873 13,591 +0.03(+0.53%)
Dec 20, 2022 4.804 4.881 4.804 4.847 16,916 +0.03(+0.53%)
Dec 19, 2022 4.796 4.839 4.753 4.821 7,363 +0.03(+0.71%)
Dec 16, 2022 4.804 4.839 4.719 4.787 8,513 +0.03(+0.60%)
Dec 15, 2022 4.790 4.821 4.685 4.759 24,573 +0.01(+0.11%)
Dec 14, 2022 4.736 4.860 4.711 4.753 11,606 -0.03(-0.53%)
Dec 13, 2022 4.856 4.856 4.685 4.779 32,869 -0.02(-0.32%)
Dec 12, 2022 4.830 4.830 4.713 4.794 22,088 +0.11(+2.33%)
Dec 09, 2022 4.668 4.779 4.541 4.685 54,678 +0.04(+0.92%)
Dec 08, 2022 4.770 4.826 4.430 4.643 52,736 -0.18(-3.71%)
Dec 07, 2022 4.924 4.924 4.796 4.821 6,697 -0.05(-1.05%)
Dec 06, 2022 5.000 5.000 4.830 4.873 13,865 +0.01(+0.18%)
Dec 05, 2022 4.983 4.983 4.864 4.864 11,619 -0.08(-1.55%)
Dec 02, 2022 4.958 4.983 4.907 4.941 12,422 +0.00(+0.00%)
Dec 01, 2022 4.890 4.983 4.890 4.941 11,600 -0.02(-0.34%)
Nov 30, 2022 5.043 5.068 4.864 4.958 52,516 +0.11(+2.22%)
Nov 29, 2022 4.847 4.856 4.796 4.850 3,316 +0.01(+0.24%)
Nov 28, 2022 4.796 4.864 4.796 4.839 38,922 +0.04(+0.89%)
Nov 25, 2022 4.779 4.838 4.779 4.796 6,665 -0.02(-0.52%)
Nov 23, 2022 4.804 4.856 4.787 4.821 10,823 +0.02(+0.34%)
Nov 22, 2022 4.847 4.847 4.768 4.804 6,658 -0.02(-0.35%)
Nov 21, 2022 4.762 4.830 4.762 4.821 10,647 +0.04(+0.89%)
Nov 18, 2022 4.782 4.792 4.762 4.779 10,474 +0.00(+0.07%)
Nov 17, 2022 4.762 4.787 4.762 4.776 4,681 -0.00(-0.07%)
Nov 16, 2022 4.677 4.796 4.677 4.779 33,471 +0.11(+2.37%)
Nov 15, 2022 4.677 4.762 4.655 4.668 5,685 +0.03(+0.55%)
Nov 14, 2022 4.702 4.728 4.643 4.643 7,008 -0.04(-0.91%)
Nov 11, 2022 4.856 4.856 4.651 4.685 14,373 -0.13(-2.65%)
Nov 10, 2022 4.711 4.858 4.621 4.813 13,468 +0.09(+1.99%)
Nov 09, 2022 4.557 4.728 4.557 4.719 23,671 +0.02(+0.36%)
Nov 08, 2022 4.711 4.749 4.651 4.702 19,078 -0.03(-0.54%)
Nov 07, 2022 4.455 4.890 4.455 4.728 73,672 +0.22(+4.92%)
Nov 04, 2022 4.540 4.753 4.472 4.506 32,868 -0.04(-0.94%)
Nov 03, 2022 4.438 4.685 4.438 4.549 15,374 -0.03(-0.56%)
Nov 02, 2022 4.438 4.685 4.438 4.574 25,890 +0.04(+0.92%)
Nov 01, 2022 4.549 4.794 4.532 4.533 25,409 -0.09(-2.01%)
Oct 31, 2022 4.770 4.813 4.626 4.626 11,398 -0.07(-1.45%)
Oct 28, 2022 4.830 4.830 4.655 4.694 9,232 -0.06(-1.25%)
Oct 27, 2022 4.719 4.817 4.612 4.753 31,531 +0.12(+2.57%)
Oct 26, 2022 4.685 4.729 4.592 4.634 21,567 -0.09(-1.81%)
Oct 25, 2022 4.549 4.728 4.549 4.719 13,252 +0.11(+2.40%)
Oct 24, 2022 4.549 4.643 4.534 4.609 7,956 +0.03(+0.75%)
Oct 21, 2022 4.404 4.617 4.387 4.574 21,776 +0.16(+3.67%)
Oct 20, 2022 4.685 4.685 4.387 4.413 42,379 -0.06(-1.33%)
Oct 19, 2022 4.540 4.745 4.472 4.472 17,788 -0.12(-2.60%)
Oct 18, 2022 4.702 4.702 4.557 4.591 11,349 -0.09(-2.00%)
Oct 17, 2022 4.745 4.813 4.655 4.685 36,941 +0.17(+3.77%)
Oct 14, 2022 4.404 4.608 4.404 4.515 9,995 +0.02(+0.38%)
Oct 13, 2022 4.421 4.617 4.383 4.498 55,253 +0.15(+3.53%)
Oct 12, 2022 4.472 4.472 4.319 4.344 15,938 -0.02(-0.39%)
Oct 11, 2022 4.506 4.557 4.344 4.361 56,924 -0.11(-2.48%)
Oct 10, 2022 4.711 4.762 4.379 4.472 87,508 -0.30(-6.25%)
Oct 07, 2022 4.924 5.017 4.762 4.770 47,286 -0.23(-4.52%)
Oct 06, 2022 5.121 5.121 4.926 4.996 55,492 +0.11(+2.22%)
Oct 05, 2022 4.979 4.979 4.804 4.888 42,176 +0.00(+0.00%)
Oct 04, 2022 4.879 4.921 4.788 4.888 50,770 +0.10(+2.18%)
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.