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

Manhattan Bridge (NQ: LOAN )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 (%)
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%)
Oct 02, 2017 3.300 3.413 3.300 3.385 76,997 +0.08(+2.56%)
Sep 29, 2017 3.300 3.357 3.300 3.300 21,865 +0.03(+0.86%)
Sep 28, 2017 3.272 3.300 3.258 3.272 19,238 +0.03(+0.87%)
Sep 27, 2017 3.329 3.329 3.244 3.244 28,033 -0.03(-0.86%)
Sep 26, 2017 3.272 3.326 3.253 3.272 19,455 +0.00(+0.00%)
Sep 25, 2017 3.244 3.349 3.224 3.272 30,332 -0.06(-1.69%)
Sep 22, 2017 3.244 3.329 3.162 3.329 19,065 +0.00(+0.00%)
Sep 21, 2017 3.310 3.329 3.300 3.329 11,485 +0.03(+0.85%)
Sep 20, 2017 3.300 3.322 3.300 3.300 2,843 +0.00(+0.00%)
Sep 19, 2017 3.272 3.331 3.272 3.300 24,162 +0.00(+0.00%)
Sep 18, 2017 3.272 3.329 3.272 3.300 21,514 +0.03(+0.86%)
Sep 15, 2017 3.413 3.413 3.272 3.272 42,587 -0.11(-3.33%)
Sep 14, 2017 3.357 3.385 3.216 3.385 40,764 +0.06(+1.69%)
Sep 13, 2017 3.272 3.357 3.272 3.329 49,681 +0.07(+2.16%)
Sep 12, 2017 3.272 3.272 3.244 3.258 3,975 -0.01(-0.43%)
Sep 11, 2017 3.272 3.272 3.244 3.272 31,371 +0.00(+0.00%)
Sep 08, 2017 3.244 3.272 3.188 3.272 16,980 +0.00(+0.00%)
Sep 07, 2017 3.188 3.272 3.188 3.272 23,361 +0.06(+1.75%)
Sep 06, 2017 3.244 3.272 3.216 3.216 20,688 -0.06(-1.72%)
Sep 05, 2017 3.216 3.272 3.188 3.272 56,496 +0.06(+1.84%)
Sep 01, 2017 3.131 3.216 3.131 3.213 9,454 +0.05(+1.70%)
Aug 31, 2017 3.188 3.216 3.159 3.159 21,262 -0.03(-0.88%)
Aug 30, 2017 3.075 3.188 3.075 3.188 73,826 +0.08(+2.73%)
Aug 29, 2017 3.103 3.103 3.075 3.103 75,492 -0.03(-0.90%)
Aug 28, 2017 3.188 3.188 3.131 3.131 11,044 -0.05(-1.61%)
Aug 25, 2017 3.188 3.216 3.159 3.183 13,015 -0.01(-0.16%)
Aug 24, 2017 3.216 3.216 3.172 3.188 7,182 -0.03(-0.88%)
Aug 23, 2017 3.244 3.244 3.188 3.216 12,967 -0.03(-0.87%)
Aug 22, 2017 3.216 3.244 3.216 3.244 5,881 +0.06(+1.77%)
Aug 21, 2017 3.244 3.272 3.188 3.188 50,236 -0.08(-2.59%)
Aug 18, 2017 3.272 3.272 3.219 3.272 20,296 +0.06(+1.75%)
Aug 17, 2017 3.272 3.275 3.188 3.216 47,602 +0.00(+0.00%)
Aug 16, 2017 3.159 3.244 3.159 3.216 11,117 +0.03(+0.88%)
Aug 15, 2017 3.159 3.234 3.103 3.188 50,041 -0.03(-0.88%)
Aug 14, 2017 3.159 3.216 3.134 3.216 32,349 +0.08(+2.70%)
Aug 11, 2017 3.103 3.157 3.026 3.131 6,740 +0.06(+1.83%)
Aug 10, 2017 2.990 3.159 2.990 3.075 38,793 +0.03(+0.93%)
Aug 09, 2017 2.990 3.075 2.962 3.047 35,095 +0.03(+0.93%)
Aug 08, 2017 3.018 3.047 3.018 3.018 23,661 -0.03(-0.93%)
Aug 07, 2017 3.075 3.075 2.990 3.047 35,512 +0.00(+0.00%)
Aug 04, 2017 3.075 3.075 3.018 3.047 18,161 +0.00(+0.00%)
Aug 03, 2017 3.047 3.047 3.018 3.047 31,825 -0.03(-0.92%)
Aug 02, 2017 3.075 3.075 3.047 3.075 24,604 +0.03(+0.93%)
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.