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 (%)
Mar 31, 2022 5.152 5.176 5.040 5.072 34,960 -0.06(-1.10%)
Mar 30, 2022 4.976 5.144 4.976 5.129 33,216 -0.01(-0.15%)
Mar 29, 2022 5.128 5.160 5.072 5.136 40,131 +0.02(+0.31%)
Mar 28, 2022 5.136 5.152 5.040 5.120 28,049 +0.01(+0.16%)
Mar 25, 2022 5.152 5.152 5.088 5.112 24,119 +0.01(+0.23%)
Mar 24, 2022 5.176 5.176 5.032 5.100 37,206 -0.00(-0.08%)
Mar 23, 2022 5.128 5.128 5.032 5.104 23,782 +0.03(+0.63%)
Mar 22, 2022 5.104 5.104 5.016 5.072 45,053 +0.02(+0.32%)
Mar 21, 2022 5.064 5.072 4.992 5.056 40,553 +0.03(+0.64%)
Mar 18, 2022 4.761 5.040 4.761 5.024 112,834 +0.20(+4.14%)
Mar 17, 2022 4.793 4.833 4.706 4.825 52,087 +0.07(+1.51%)
Mar 16, 2022 4.689 4.793 4.673 4.753 25,624 +0.10(+2.06%)
Mar 15, 2022 4.609 4.713 4.545 4.657 70,523 +0.02(+0.34%)
Mar 14, 2022 4.625 4.713 4.589 4.641 39,749 -0.01(-0.16%)
Mar 11, 2022 4.617 4.689 4.553 4.648 58,525 -0.03(-0.70%)
Mar 10, 2022 4.713 4.713 4.609 4.681 11,933 +0.01(+0.26%)
Mar 09, 2022 4.633 4.721 4.559 4.669 65,689 +0.04(+0.78%)
Mar 08, 2022 4.625 4.633 4.489 4.633 64,880 +0.01(+0.17%)
Mar 07, 2022 4.761 4.761 4.553 4.625 65,051 -0.16(-3.32%)
Mar 04, 2022 4.793 4.793 4.713 4.784 18,035 -0.00(-0.02%)
Mar 03, 2022 4.793 4.793 4.721 4.785 19,617 -0.01(-0.17%)
Mar 02, 2022 4.689 4.793 4.684 4.793 51,105 +0.12(+2.56%)
Mar 01, 2022 4.673 4.713 4.649 4.673 16,773 +0.01(+0.17%)
Feb 28, 2022 4.673 4.673 4.649 4.665 9,787 +0.02(+0.34%)
Feb 25, 2022 4.593 4.665 4.601 4.649 25,682 -0.02(-0.34%)
Feb 24, 2022 4.641 4.697 4.593 4.665 23,453 -0.03(-0.68%)
Feb 23, 2022 4.601 4.713 4.601 4.697 46,660 +0.06(+1.38%)
Feb 22, 2022 4.585 4.657 4.481 4.633 60,596 +0.08(+1.75%)
Feb 18, 2022 4.553 0 +0.10(+2.33%)
Feb 17, 2022 4.449 4.496 4.377 4.449 28,012 +0.03(+0.72%)
Feb 16, 2022 4.449 4.486 4.365 4.417 15,223 +0.02(+0.55%)
Feb 15, 2022 4.393 4.432 4.330 4.393 13,494 +0.04(+0.82%)
Feb 14, 2022 4.353 4.381 4.324 4.357 17,469 -0.02(-0.46%)
Feb 11, 2022 4.473 4.520 4.323 4.377 98,431 -0.05(-1.08%)
Feb 10, 2022 4.441 4.521 4.398 4.425 29,714 -0.02(-0.54%)
Feb 09, 2022 4.441 4.537 4.441 4.449 52,174 +0.01(+0.18%)
Feb 08, 2022 4.401 4.451 4.401 4.441 4,768 +0.02(+0.54%)
Feb 07, 2022 4.465 4.465 4.405 4.417 10,872 +0.01(+0.18%)
Feb 04, 2022 4.497 4.497 4.385 4.409 13,732 -0.05(-1.08%)
Feb 03, 2022 4.473 4.457 23,189 +0.03(+0.72%)
Feb 02, 2022 4.425 4.441 4.361 4.425 28,980 +0.00(+0.00%)
Feb 01, 2022 4.393 4.473 4.345 4.425 14,220 +0.11(+2.59%)
Jan 31, 2022 4.305 4.313 32,653 +0.03(+0.75%)
Jan 28, 2022 4.297 4.343 4.273 4.281 23,820 +0.02(+0.37%)
Jan 27, 2022 4.353 4.353 4.257 4.265 19,897 -0.05(-1.11%)
Jan 26, 2022 4.401 4.488 4.250 4.313 45,970 -0.09(-2.00%)
Jan 25, 2022 4.313 4.401 4.313 4.401 12,087 +0.05(+1.10%)
Jan 24, 2022 4.321 4.398 4.234 4.353 83,187 -0.02(-0.37%)
Jan 21, 2022 4.473 4.568 4.329 4.369 51,007 -0.08(-1.80%)
Jan 20, 2022 4.513 4.612 4.449 4.449 43,393 -0.11(-2.45%)
Jan 19, 2022 4.609 4.633 4.489 4.561 18,325 +0.07(+1.60%)
Jan 18, 2022 4.697 4.697 4.473 4.489 53,462 -0.10(-2.09%)
Jan 14, 2022 4.585 0 +0.08(+1.77%)
Jan 13, 2022 4.633 4.745 4.473 4.505 64,594 -0.10(-2.10%)
Jan 12, 2022 4.529 4.641 4.529 4.602 21,002 +0.08(+1.69%)
Jan 11, 2022 4.665 4.665 4.473 4.525 56,958 -0.08(-1.82%)
Jan 10, 2022 4.673 4.673 4.593 4.609 39,998 -0.01(-0.17%)
Jan 07, 2022 4.625 4.633 4.577 4.617 12,807 +0.05(+1.05%)
Jan 06, 2022 4.553 4.593 4.481 4.569 17,491 +0.03(+0.61%)
Jan 05, 2022 4.545 4.561 4.510 4.541 45,798 +0.04(+0.98%)
Jan 04, 2022 4.473 4.553 4.473 4.497 35,166 +0.02(+0.51%)
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.