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

Manhattan Bridge (NQ: LOAN )

5.210 -0.110 (-2.07%)
Streaming Delayed Price Updated: 11:20 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 31, 2020 3.857 3.857 3.857 38,745 -0.12(-2.98%)
Dec 30, 2020 3.945 3.997 3.857 3.975 38,745 +0.12(+3.07%)
Dec 29, 2020 3.973 3.980 3.828 3.857 47,453 -0.11(-2.74%)
Dec 28, 2020 3.951 3.987 3.806 3.965 56,887 +0.03(+0.74%)
Dec 24, 2020 3.980 3.982 3.878 3.936 28,555 -0.01(-0.37%)
Dec 23, 2020 3.936 3.965 3.863 3.951 26,593 +0.04(+0.93%)
Dec 22, 2020 3.980 3.980 3.806 3.915 70,275 +0.11(+2.86%)
Dec 21, 2020 3.806 3.838 3.799 3.806 34,682 +0.01(+0.19%)
Dec 18, 2020 3.784 3.828 3.782 3.799 38,349 +0.00(+0.00%)
Dec 17, 2020 3.791 3.804 3.769 3.799 16,028 +0.04(+1.16%)
Dec 16, 2020 3.806 3.806 3.733 3.755 21,078 +0.00(+0.10%)
Dec 15, 2020 3.675 3.784 3.588 3.751 33,174 +0.06(+1.57%)
Dec 14, 2020 3.617 3.712 3.593 3.693 39,375 +0.05(+1.49%)
Dec 11, 2020 3.588 3.646 3.574 3.639 31,865 +0.01(+0.20%)
Dec 10, 2020 3.617 3.654 3.621 3.632 20,693 +0.00(+0.00%)
Dec 09, 2020 3.675 3.675 3.574 3.632 19,039 -0.05(-1.38%)
Dec 08, 2020 3.733 3.733 3.646 3.683 36,602 -0.04(-1.17%)
Dec 07, 2020 3.719 3.762 3.712 3.726 33,012 +0.01(+0.39%)
Dec 04, 2020 3.625 3.728 3.625 3.712 36,004 +0.09(+2.40%)
Dec 03, 2020 3.585 3.642 3.581 3.625 24,215 +0.04(+1.01%)
Dec 02, 2020 3.603 3.617 3.546 3.588 20,703 +0.03(+0.88%)
Dec 01, 2020 3.530 3.596 3.530 3.557 8,432 +0.03(+0.76%)
Nov 30, 2020 3.552 3.570 3.530 3.530 17,237 -0.05(-1.32%)
Nov 27, 2020 3.603 3.606 3.567 3.577 17,657 -0.02(-0.50%)
Nov 25, 2020 3.538 3.603 3.516 3.596 34,900 +0.07(+1.85%)
Nov 24, 2020 3.523 3.567 3.487 3.530 24,300 +0.07(+1.88%)
Nov 23, 2020 3.472 3.509 3.407 3.465 33,556 +0.12(+3.69%)
Nov 20, 2020 3.480 3.480 3.327 3.342 17,933 -0.08(-2.33%)
Nov 19, 2020 3.545 3.545 3.269 3.422 24,960 -0.01(-0.21%)
Nov 18, 2020 3.559 3.559 3.364 3.429 29,937 -0.06(-1.66%)
Nov 17, 2020 3.480 3.538 3.429 3.487 47,479 +0.05(+1.48%)
Nov 16, 2020 3.407 3.541 3.407 3.436 68,856 +0.04(+1.28%)
Nov 13, 2020 3.472 3.472 3.359 3.393 22,071 +0.05(+1.52%)
Nov 12, 2020 3.335 3.392 3.335 3.342 10,329 -0.05(-1.50%)
Nov 11, 2020 3.371 3.429 3.342 3.393 33,653 +0.06(+1.74%)
Nov 10, 2020 3.219 3.385 3.219 3.335 90,882 +0.14(+4.55%)
Nov 09, 2020 3.240 3.248 3.139 3.190 70,230 +0.05(+1.62%)
Nov 06, 2020 3.132 3.182 3.132 3.139 23,450 -0.01(-0.46%)
Nov 05, 2020 3.117 3.190 3.114 3.153 30,649 +0.01(+0.46%)
Nov 04, 2020 3.088 3.161 3.088 3.139 24,649 +0.03(+0.93%)
Nov 03, 2020 3.095 3.139 3.074 3.110 21,225 +0.01(+0.47%)
Nov 02, 2020 3.095 3.139 3.045 3.095 52,982 +0.03(+0.95%)
Oct 30, 2020 3.016 3.066 2.979 3.066 28,692 +0.04(+1.20%)
Oct 29, 2020 3.023 3.059 2.987 3.030 44,487 +0.02(+0.72%)
Oct 28, 2020 3.153 3.153 2.994 3.008 74,385 -0.07(-2.35%)
Oct 27, 2020 3.052 3.117 3.027 3.081 46,074 +0.04(+1.43%)
Oct 26, 2020 3.182 3.182 3.030 3.037 34,194 -0.01(-0.48%)
Oct 23, 2020 3.045 3.081 3.008 3.052 18,209 +0.00(+0.00%)
Oct 22, 2020 3.016 3.081 3.016 3.052 97,149 +0.02(+0.81%)
Oct 21, 2020 3.081 3.088 3.008 3.027 44,279 -0.02(-0.81%)
Oct 20, 2020 3.117 3.132 3.052 3.052 73,020 -0.09(-2.77%)
Oct 19, 2020 3.124 3.161 3.117 3.139 23,250 -0.04(-1.14%)
Oct 16, 2020 3.190 3.211 3.139 3.175 33,245 +0.01(+0.23%)
Oct 15, 2020 3.219 3.232 3.139 3.168 46,500 +0.01(+0.23%)
Oct 14, 2020 3.081 3.161 3.081 3.161 60,092 +0.04(+1.16%)
Oct 13, 2020 3.095 3.197 3.095 3.124 48,299 -0.01(-0.46%)
Oct 12, 2020 3.197 3.215 3.052 3.139 94,442 -0.11(-3.24%)
Oct 09, 2020 3.298 3.298 3.204 3.244 31,176 -0.02(-0.56%)
Oct 08, 2020 3.393 3.393 3.191 3.262 39,760 -0.03(-0.88%)
Oct 07, 2020 3.383 3.392 3.283 3.291 137,271 -0.04(-1.28%)
Oct 06, 2020 3.476 3.504 3.331 3.334 61,104 -0.07(-2.08%)
Oct 05, 2020 3.298 3.497 3.285 3.405 234,869 +0.11(+3.23%)
Oct 02, 2020 3.263 3.298 3.234 3.298 45,256 +0.04(+1.09%)
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.