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, 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%)
Oct 03, 2022 4.804 4.838 4.679 4.783 56,963 +0.08(+1.68%)
Sep 30, 2022 4.796 4.796 4.688 4.704 37,059 +0.03(+0.53%)
Sep 29, 2022 4.746 4.754 4.611 4.679 40,727 +0.01(+0.18%)
Sep 28, 2022 4.604 4.763 4.604 4.671 34,878 +0.07(+1.45%)
Sep 27, 2022 4.717 4.746 4.596 4.604 12,261 -0.08(-1.60%)
Sep 26, 2022 4.637 4.729 4.587 4.679 37,555 +0.04(+0.90%)
Sep 23, 2022 4.604 4.646 4.604 4.637 40,317 -0.01(-0.18%)
Sep 22, 2022 4.629 4.796 4.613 4.646 41,058 -0.05(-1.15%)
Sep 21, 2022 4.612 4.829 4.612 4.700 18,600 -0.08(-1.66%)
Sep 20, 2022 4.829 4.871 4.671 4.779 48,144 +0.05(+1.06%)
Sep 19, 2022 4.879 4.879 4.628 4.729 16,602 -0.15(-3.08%)
Sep 16, 2022 4.771 4.879 4.613 4.879 68,431 +0.18(+3.72%)
Sep 15, 2022 4.604 4.779 4.604 4.704 19,247 +0.03(+0.71%)
Sep 14, 2022 4.621 4.763 4.596 4.671 27,344 +0.05(+1.08%)
Sep 13, 2022 4.496 4.687 4.496 4.621 16,076 -0.02(-0.36%)
Sep 12, 2022 4.746 4.760 4.637 4.637 17,769 +0.00(+0.00%)
Sep 09, 2022 4.554 4.646 4.546 4.637 14,915 +0.08(+1.83%)
Sep 08, 2022 4.487 4.637 4.487 4.554 12,997 +0.00(+0.00%)
Sep 07, 2022 4.570 4.609 4.527 4.554 12,021 -0.03(-0.55%)
Sep 06, 2022 4.562 4.713 4.479 4.579 53,044 -0.03(-0.63%)
Sep 02, 2022 4.640 4.671 4.554 4.608 39,880 +0.00(+0.09%)
Sep 01, 2022 4.738 4.738 4.604 4.604 18,850 -0.10(-2.13%)
Aug 31, 2022 4.713 4.738 4.621 4.704 3,386 +0.08(+1.81%)
Aug 30, 2022 4.871 4.871 4.604 4.621 25,189 -0.12(-2.46%)
Aug 29, 2022 4.804 4.804 4.671 4.738 35,474 +0.11(+2.34%)
Aug 26, 2022 4.729 4.729 4.629 4.629 26,467 -0.01(-0.18%)
Aug 25, 2022 4.587 4.728 4.587 4.637 23,747 -0.03(-0.54%)
Aug 24, 2022 4.629 4.694 4.587 4.662 22,966 +0.02(+0.36%)
Aug 23, 2022 4.654 4.662 4.587 4.646 16,861 +0.03(+0.54%)
Aug 22, 2022 4.587 4.665 4.587 4.621 17,042 -0.08(-1.77%)
Aug 19, 2022 4.688 4.704 4.621 4.704 30,482 +0.07(+1.44%)
Aug 18, 2022 4.704 4.729 4.637 4.637 16,684 -0.03(-0.63%)
Aug 17, 2022 4.671 4.712 4.627 4.667 42,349 +0.07(+1.54%)
Aug 16, 2022 4.537 4.629 4.537 4.596 13,165 +0.02(+0.36%)
Aug 15, 2022 4.571 4.587 4.529 4.579 57,829 +0.00(+0.00%)
Aug 12, 2022 4.304 4.628 4.304 4.579 43,515 +0.01(+0.18%)
Aug 11, 2022 4.746 4.746 4.546 4.571 46,010 -0.13(-2.84%)
Aug 10, 2022 4.637 4.746 4.637 4.704 24,656 +0.10(+2.17%)
Aug 09, 2022 4.696 4.696 4.604 4.604 9,488 -0.07(-1.43%)
Aug 08, 2022 4.654 4.720 4.646 4.671 18,711 +0.02(+0.36%)
Aug 05, 2022 4.679 4.684 4.646 4.654 27,222 -0.03(-0.53%)
Aug 04, 2022 4.721 4.721 4.646 4.679 7,072 +0.00(+0.00%)
Aug 03, 2022 4.754 4.754 4.679 4.679 7,089 -0.08(-1.58%)
Aug 02, 2022 4.621 4.754 4.621 4.754 13,099 +0.05(+1.06%)
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.