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

Manhattan Bridge (NQ: LOAN )

5.035 -0.065 (-1.28%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 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 (%)
Apr 29, 2022 4.737 4.737 4.635 4.713 11,039 +0.07(+1.40%)
Apr 28, 2022 4.664 4.713 4.639 4.647 5,871 +0.08(+1.65%)
Apr 27, 2022 4.607 4.716 4.566 4.572 16,966 -0.07(-1.45%)
Apr 26, 2022 4.660 4.696 4.615 4.639 7,573 -0.07(-1.39%)
Apr 25, 2022 4.761 4.761 4.647 4.704 14,493 -0.04(-0.86%)
Apr 22, 2022 4.672 4.761 4.672 4.745 14,817 -0.02(-0.51%)
Apr 21, 2022 4.819 4.916 4.688 4.770 44,620 -0.12(-2.42%)
Apr 20, 2022 4.843 4.900 4.786 4.888 18,541 +0.04(+0.93%)
Apr 19, 2022 4.990 5.000 4.778 4.843 32,663 -0.04(-0.83%)
Apr 18, 2022 4.859 4.998 4.748 4.884 74,337 +0.15(+3.28%)
Apr 14, 2022 4.647 4.753 4.607 4.729 39,313 +0.11(+2.47%)
Apr 13, 2022 4.509 4.696 4.509 4.615 39,919 +0.15(+3.47%)
Apr 12, 2022 4.607 4.623 4.452 4.460 103,262 -0.17(-3.58%)
Apr 11, 2022 4.574 4.712 4.574 4.625 20,394 -0.01(-0.30%)
Apr 08, 2022 4.835 4.884 4.607 4.639 65,905 -0.19(-3.89%)
Apr 07, 2022 4.876 5.025 4.688 4.827 56,272 -0.09(-1.91%)
Apr 06, 2022 4.889 4.960 4.841 4.920 89,887 +0.18(+3.88%)
Apr 05, 2022 4.992 5.048 4.697 4.737 147,837 -0.25(-4.97%)
Apr 04, 2022 5.072 5.136 4.857 4.984 157,069 -0.05(-0.95%)
Apr 01, 2022 5.096 5.160 4.979 5.032 64,513 -0.04(-0.79%)
Mar 31, 2022 5.152 5.176 5.040 5.072 34,960 -0.06(-1.10%)
Mar 30, 2022 4.976 5.144 4.976 5.129 33,216 -0.01(-0.15%)
Mar 29, 2022 5.128 5.160 5.072 5.136 40,131 +0.02(+0.31%)
Mar 28, 2022 5.136 5.152 5.040 5.120 28,049 +0.01(+0.16%)
Mar 25, 2022 5.152 5.152 5.088 5.112 24,119 +0.01(+0.23%)
Mar 24, 2022 5.176 5.176 5.032 5.100 37,206 -0.00(-0.08%)
Mar 23, 2022 5.128 5.128 5.032 5.104 23,782 +0.03(+0.63%)
Mar 22, 2022 5.104 5.104 5.016 5.072 45,053 +0.02(+0.32%)
Mar 21, 2022 5.064 5.072 4.992 5.056 40,553 +0.03(+0.64%)
Mar 18, 2022 4.761 5.040 4.761 5.024 112,834 +0.20(+4.14%)
Mar 17, 2022 4.793 4.833 4.706 4.825 52,087 +0.07(+1.51%)
Mar 16, 2022 4.689 4.793 4.673 4.753 25,624 +0.10(+2.06%)
Mar 15, 2022 4.609 4.713 4.545 4.657 70,523 +0.02(+0.34%)
Mar 14, 2022 4.625 4.713 4.589 4.641 39,749 -0.01(-0.16%)
Mar 11, 2022 4.617 4.689 4.553 4.648 58,525 -0.03(-0.70%)
Mar 10, 2022 4.713 4.713 4.609 4.681 11,933 +0.01(+0.26%)
Mar 09, 2022 4.633 4.721 4.559 4.669 65,689 +0.04(+0.78%)
Mar 08, 2022 4.625 4.633 4.489 4.633 64,880 +0.01(+0.17%)
Mar 07, 2022 4.761 4.761 4.553 4.625 65,051 -0.16(-3.32%)
Mar 04, 2022 4.793 4.793 4.713 4.784 18,035 -0.00(-0.02%)
Mar 03, 2022 4.793 4.793 4.721 4.785 19,617 -0.01(-0.17%)
Mar 02, 2022 4.689 4.793 4.684 4.793 51,105 +0.12(+2.56%)
Mar 01, 2022 4.673 4.713 4.649 4.673 16,773 +0.01(+0.17%)
Feb 28, 2022 4.673 4.673 4.649 4.665 9,787 +0.02(+0.34%)
Feb 25, 2022 4.593 4.665 4.601 4.649 25,682 -0.02(-0.34%)
Feb 24, 2022 4.641 4.697 4.593 4.665 23,453 -0.03(-0.68%)
Feb 23, 2022 4.601 4.713 4.601 4.697 46,660 +0.06(+1.38%)
Feb 22, 2022 4.585 4.657 4.481 4.633 60,596 +0.08(+1.75%)
Feb 18, 2022 4.553 0 +0.10(+2.33%)
Feb 17, 2022 4.449 4.496 4.377 4.449 28,012 +0.03(+0.72%)
Feb 16, 2022 4.449 4.486 4.365 4.417 15,223 +0.02(+0.55%)
Feb 15, 2022 4.393 4.432 4.330 4.393 13,494 +0.04(+0.82%)
Feb 14, 2022 4.353 4.381 4.324 4.357 17,469 -0.02(-0.46%)
Feb 11, 2022 4.473 4.520 4.323 4.377 98,431 -0.05(-1.08%)
Feb 10, 2022 4.441 4.521 4.398 4.425 29,714 -0.02(-0.54%)
Feb 09, 2022 4.441 4.537 4.441 4.449 52,174 +0.01(+0.18%)
Feb 08, 2022 4.401 4.451 4.401 4.441 4,768 +0.02(+0.54%)
Feb 07, 2022 4.465 4.465 4.405 4.417 10,872 +0.01(+0.18%)
Feb 04, 2022 4.497 4.497 4.385 4.409 13,732 -0.05(-1.08%)
Feb 03, 2022 4.473 4.457 23,189 +0.03(+0.72%)
Feb 02, 2022 4.425 4.441 4.361 4.425 28,980 +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.