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, 2018 3.733 3.795 3.721 3.739 18,716 +0.02(+0.50%)
Oct 30, 2018 3.715 3.767 3.690 3.721 21,911 -0.02(-0.41%)
Oct 29, 2018 3.629 3.825 3.629 3.736 42,365 +0.06(+1.76%)
Oct 26, 2018 3.690 3.764 3.635 3.672 26,828 +0.01(+0.34%)
Oct 25, 2018 3.776 3.793 3.659 3.659 63,472 -0.07(-1.82%)
Oct 24, 2018 3.758 3.770 3.690 3.727 29,018 -0.04(-1.14%)
Oct 23, 2018 3.727 3.770 3.690 3.770 23,228 +0.03(+0.82%)
Oct 22, 2018 3.764 3.782 3.684 3.739 52,792 -0.01(-0.16%)
Oct 19, 2018 3.782 3.801 3.690 3.746 71,704 -0.04(-0.98%)
Oct 18, 2018 3.782 3.838 3.721 3.782 30,964 -0.05(-1.28%)
Oct 17, 2018 3.752 3.832 3.752 3.832 13,975 +0.08(+2.13%)
Oct 16, 2018 3.801 3.868 3.715 3.752 67,982 -0.03(-0.81%)
Oct 15, 2018 3.770 3.899 3.696 3.782 44,372 +0.03(+0.82%)
Oct 12, 2018 3.807 3.881 3.739 3.752 49,916 -0.04(-1.08%)
Oct 11, 2018 3.844 3.899 3.782 3.793 71,849 -0.02(-0.54%)
Oct 10, 2018 3.807 3.893 3.782 3.813 24,530 +0.03(+0.81%)
Oct 09, 2018 3.912 3.912 3.782 3.782 34,866 -0.06(-1.44%)
Oct 08, 2018 3.856 3.877 3.783 3.838 31,644 +0.01(+0.16%)
Oct 05, 2018 3.892 3.916 3.832 3.832 39,773 -0.06(-1.55%)
Oct 04, 2018 3.874 3.922 3.771 3.892 68,045 +0.01(+0.16%)
Oct 03, 2018 3.892 3.892 3.802 3.886 52,275 +0.02(+0.62%)
Oct 02, 2018 3.868 3.868 3.802 3.862 17,445 +0.02(+0.63%)
Oct 01, 2018 3.862 3.886 3.820 3.838 53,831 -0.02(-0.63%)
Sep 28, 2018 3.862 3.922 3.829 3.862 29,167 -0.06(-1.54%)
Sep 27, 2018 3.892 3.922 3.862 3.922 13,065 +0.03(+0.78%)
Sep 26, 2018 3.862 3.922 3.771 3.892 28,492 +0.06(+1.57%)
Sep 25, 2018 3.741 3.832 3.681 3.832 36,649 +0.12(+3.25%)
Sep 24, 2018 3.862 3.892 3.681 3.711 49,158 -0.18(-4.65%)
Sep 21, 2018 3.681 3.895 3.681 3.892 54,190 +0.18(+4.88%)
Sep 20, 2018 3.590 3.828 3.590 3.711 81,735 +0.12(+3.36%)
Sep 19, 2018 3.651 3.783 3.590 3.590 103,624 -0.09(-2.46%)
Sep 18, 2018 3.862 3.922 3.651 3.681 86,730 -0.14(-3.56%)
Sep 17, 2018 3.862 3.952 3.741 3.817 78,919 -0.05(-1.17%)
Sep 14, 2018 3.862 3.983 3.832 3.862 40,601 +0.03(+0.79%)
Sep 13, 2018 3.802 3.832 3.741 3.832 101,141 +0.03(+0.79%)
Sep 12, 2018 3.847 3.983 3.783 3.802 45,331 -0.06(-1.56%)
Sep 11, 2018 3.862 3.952 3.832 3.862 62,400 +0.00(+0.00%)
Sep 10, 2018 3.952 3.980 3.862 3.862 73,800 -0.09(-2.29%)
Sep 07, 2018 3.983 3.983 3.922 3.952 58,334 -0.03(-0.76%)
Sep 06, 2018 4.013 4.040 3.952 3.983 22,679 -0.06(-1.49%)
Sep 05, 2018 4.164 4.164 4.013 4.043 23,993 -0.09(-2.19%)
Sep 04, 2018 4.013 4.158 4.013 4.133 62,006 +0.12(+3.01%)
Aug 31, 2018 4.013 4.013 4.013 0 -0.01(-0.27%)
Aug 30, 2018 3.983 4.043 3.972 4.024 15,274 +0.07(+1.80%)
Aug 29, 2018 3.983 3.983 3.892 3.952 53,584 +0.00(+0.00%)
Aug 28, 2018 3.952 3.952 3.925 3.952 43,201 +0.03(+0.77%)
Aug 27, 2018 3.952 4.043 3.922 3.922 94,920 -0.03(-0.76%)
Aug 24, 2018 3.983 4.043 3.922 3.952 56,179 -0.03(-0.76%)
Aug 23, 2018 4.013 4.013 3.983 3.983 25,299 +0.00(+0.00%)
Aug 22, 2018 4.013 4.073 3.952 3.983 39,895 +0.00(+0.00%)
Aug 21, 2018 3.952 4.013 3.952 3.983 22,980 +0.00(+0.00%)
Aug 20, 2018 4.103 4.133 3.958 3.983 72,559 -0.03(-0.75%)
Aug 17, 2018 4.043 4.043 3.952 4.013 30,327 +0.02(+0.61%)
Aug 16, 2018 4.073 4.073 3.983 3.989 54,954 -0.07(-1.62%)
Aug 15, 2018 4.103 4.103 3.952 4.054 43,090 -0.02(-0.46%)
Aug 14, 2018 4.073 4.133 4.043 4.073 34,226 -0.03(-0.74%)
Aug 13, 2018 4.103 4.133 4.073 4.103 59,068 +0.03(+0.74%)
Aug 10, 2018 4.073 4.073 4.019 4.073 67,614 -0.03(-0.74%)
Aug 09, 2018 4.133 4.133 4.043 4.103 41,500 +0.00(+0.00%)
Aug 08, 2018 4.073 4.133 4.043 4.103 46,716 +0.00(+0.00%)
Aug 07, 2018 4.103 4.133 4.073 4.103 62,304 +0.00(+0.00%)
Aug 06, 2018 4.103 4.133 4.073 4.103 60,201 +0.03(+0.74%)
Aug 03, 2018 4.194 4.224 4.073 4.073 84,683 -0.09(-2.17%)
Aug 02, 2018 4.103 4.164 4.073 4.164 56,582 +0.09(+2.22%)
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.