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

Manhattan Bridge (NQ: LOAN )

5.260 -0.060 (-1.13%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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, 2016 4.148 4.148 4.148 0 +0.11(+2.70%)
Dec 29, 2016 4.039 4.039 3.957 4.039 64,282 +0.05(+1.37%)
Dec 28, 2016 3.957 3.985 3.903 3.985 91,487 +0.08(+2.10%)
Dec 27, 2016 3.956 3.956 3.768 3.903 60,245 -0.05(-1.36%)
Dec 23, 2016 3.956 3.956 3.956 0 +0.11(+2.80%)
Dec 22, 2016 3.795 3.876 3.768 3.849 43,364 +0.08(+2.14%)
Dec 21, 2016 3.808 3.822 3.768 3.768 16,955 -0.03(-0.71%)
Dec 20, 2016 3.795 3.795 3.768 3.795 10,399 +0.03(+0.71%)
Dec 19, 2016 3.795 3.822 3.768 3.768 43,526 -0.03(-0.71%)
Dec 16, 2016 3.876 3.876 3.768 3.795 22,504 -0.05(-1.40%)
Dec 15, 2016 3.795 3.849 3.768 3.849 72,688 +0.05(+1.32%)
Dec 14, 2016 3.768 3.876 3.687 3.799 150,660 +0.08(+2.28%)
Dec 13, 2016 3.741 3.849 3.663 3.714 88,958 +0.03(+0.73%)
Dec 12, 2016 3.741 3.768 3.634 3.687 17,159 -0.00(-0.07%)
Dec 09, 2016 3.660 3.822 3.634 3.690 94,041 +0.06(+1.56%)
Dec 08, 2016 3.580 3.687 3.580 3.634 82,967 -0.03(-0.74%)
Dec 07, 2016 3.580 3.687 3.580 3.660 28,569 +0.05(+1.49%)
Dec 06, 2016 3.714 3.714 3.553 3.607 32,327 -0.08(-2.19%)
Dec 05, 2016 3.795 3.795 3.580 3.687 57,587 -0.05(-1.44%)
Dec 02, 2016 3.876 3.876 3.714 3.741 41,949 -0.08(-2.11%)
Dec 01, 2016 3.795 3.849 3.660 3.822 29,400 +0.05(+1.43%)
Nov 30, 2016 3.795 3.849 3.768 3.768 91,693 -0.05(-1.41%)
Nov 29, 2016 3.741 3.849 3.723 3.822 52,786 +0.08(+2.16%)
Nov 28, 2016 3.768 3.768 3.687 3.741 35,593 -0.03(-0.71%)
Nov 25, 2016 3.741 3.768 3.660 3.768 46,712 +0.03(+0.72%)
Nov 23, 2016 3.741 3.741 3.741 0 +0.19(+5.30%)
Nov 22, 2016 3.660 3.687 3.499 3.553 113,890 -0.08(-2.22%)
Nov 21, 2016 3.687 3.687 3.580 3.634 56,299 -0.03(-0.74%)
Nov 18, 2016 3.660 3.714 3.526 3.660 130,010 -0.05(-1.45%)
Nov 17, 2016 3.391 3.768 3.337 3.714 340,023 +0.32(+9.52%)
Nov 16, 2016 3.391 3.445 3.176 3.391 169,301 +0.03(+0.80%)
Nov 15, 2016 3.472 3.472 3.203 3.364 121,574 -0.13(-3.85%)
Nov 14, 2016 3.499 3.499 3.149 3.499 119,744 +0.03(+0.78%)
Nov 11, 2016 3.472 3.499 3.284 3.472 227,698 +0.05(+1.57%)
Nov 10, 2016 3.176 3.432 3.068 3.418 246,998 +0.24(+7.63%)
Nov 09, 2016 3.095 3.230 2.988 3.176 107,836 -0.03(-0.84%)
Nov 08, 2016 3.203 3.230 3.098 3.203 57,533 +0.00(+0.00%)
Nov 07, 2016 3.095 3.203 3.095 3.203 154,911 +0.11(+3.48%)
Nov 04, 2016 3.095 3.122 3.095 3.095 46,933 +0.00(+0.00%)
Nov 03, 2016 3.176 3.203 3.095 3.095 39,242 -0.08(-2.54%)
Nov 02, 2016 3.095 3.230 3.095 3.176 72,644 +0.08(+2.61%)
Nov 01, 2016 3.257 3.284 3.095 3.095 73,909 -0.16(-4.96%)
Oct 31, 2016 3.257 3.311 3.230 3.257 55,463 +0.00(+0.00%)
Oct 28, 2016 3.241 3.337 3.241 3.257 40,758 +0.03(+0.83%)
Oct 27, 2016 3.391 3.472 3.230 3.230 106,172 -0.13(-4.00%)
Oct 26, 2016 2.880 3.418 2.880 3.364 234,900 +0.35(+11.61%)
Oct 25, 2016 3.364 3.364 2.853 3.014 676,873 -0.39(-11.46%)
Oct 24, 2016 3.687 3.687 3.364 3.405 348,943 -0.34(-8.99%)
Oct 21, 2016 3.768 3.795 3.741 3.741 69,151 +0.00(+0.00%)
Oct 20, 2016 3.795 3.795 3.741 3.741 34,009 -0.05(-1.42%)
Oct 19, 2016 3.795 3.876 3.768 3.795 59,532 -0.03(-0.70%)
Oct 18, 2016 3.983 3.983 3.714 3.822 158,145 -0.08(-2.07%)
Oct 17, 2016 4.064 4.068 3.849 3.903 87,264 -0.08(-2.03%)
Oct 14, 2016 4.010 4.010 3.876 3.983 110,528 +0.03(+0.68%)
Oct 13, 2016 4.037 4.091 3.940 3.956 70,617 -0.06(-1.47%)
Oct 12, 2016 3.930 4.080 3.930 4.016 104,238 +0.09(+2.19%)
Oct 11, 2016 3.854 4.075 3.854 3.930 228,980 +0.05(+1.39%)
Oct 10, 2016 3.822 3.903 3.763 3.876 71,315 +0.04(+1.12%)
Oct 07, 2016 3.876 3.897 3.828 3.833 46,634 -0.06(-1.66%)
Oct 06, 2016 3.903 3.929 3.822 3.897 77,184 +0.05(+1.26%)
Oct 05, 2016 3.817 3.849 3.769 3.849 95,983 +0.05(+1.40%)
Oct 04, 2016 3.801 3.833 3.772 3.796 41,418 -0.03(-0.83%)
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.