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 (%)
Jul 29, 2022 4.704 4.704 4.613 4.671 8,585 +0.01(+0.18%)
Jul 28, 2022 4.637 4.688 4.588 4.662 15,431 -0.03(-0.53%)
Jul 27, 2022 4.621 4.688 4.604 4.688 6,302 +0.08(+1.81%)
Jul 26, 2022 4.654 4.662 4.604 4.604 5,642 +0.02(+0.36%)
Jul 25, 2022 4.546 4.654 4.546 4.587 18,412 +0.04(+0.92%)
Jul 22, 2022 4.571 4.579 4.546 4.546 5,799 -0.06(-1.27%)
Jul 21, 2022 4.637 4.637 4.587 4.604 4,265 -0.01(-0.18%)
Jul 20, 2022 4.629 4.637 4.579 4.612 11,852 +0.03(+0.55%)
Jul 19, 2022 4.587 4.612 4.587 4.587 10,835 +0.02(+0.36%)
Jul 18, 2022 4.738 4.738 4.554 4.571 16,650 +0.03(+0.74%)
Jul 15, 2022 4.612 4.621 4.537 4.537 31,430 +0.00(+0.00%)
Jul 14, 2022 4.429 4.554 4.429 4.537 10,291 -0.03(-0.55%)
Jul 13, 2022 4.337 4.629 4.337 4.562 72,040 +0.27(+6.21%)
Jul 12, 2022 4.404 4.429 4.254 4.295 35,036 -0.11(-2.46%)
Jul 11, 2022 4.562 4.562 4.379 4.404 52,018 -0.15(-3.39%)
Jul 08, 2022 4.629 4.629 4.379 4.558 36,551 -0.07(-1.53%)
Jul 07, 2022 4.437 4.654 4.396 4.629 49,616 +0.10(+2.12%)
Jul 06, 2022 4.721 4.770 4.414 4.533 79,639 -0.03(-0.71%)
Jul 05, 2022 4.713 4.713 4.526 4.566 90,743 -0.01(-0.18%)
Jul 01, 2022 4.598 4.649 4.509 4.574 56,234 +0.01(+0.18%)
Jun 30, 2022 4.533 4.672 4.484 4.566 25,917 +0.02(+0.54%)
Jun 29, 2022 4.607 4.664 4.517 4.541 34,266 -0.02(-0.53%)
Jun 28, 2022 4.619 4.619 4.547 4.566 15,422 -0.01(-0.20%)
Jun 27, 2022 4.566 4.623 4.525 4.575 35,213 +0.09(+2.02%)
Jun 24, 2022 4.362 4.590 4.362 4.484 42,056 +0.12(+2.80%)
Jun 23, 2022 4.631 4.753 4.280 4.362 125,350 -0.33(-6.96%)
Jun 22, 2022 4.696 4.770 4.484 4.688 58,175 +0.04(+0.88%)
Jun 21, 2022 4.631 4.802 4.615 4.647 79,940 +0.02(+0.35%)
Jun 17, 2022 4.338 4.631 4.329 4.631 103,587 +0.27(+6.17%)
Jun 16, 2022 4.484 4.501 4.362 4.362 37,780 -0.12(-2.73%)
Jun 15, 2022 4.403 4.607 4.362 4.484 51,358 +0.13(+3.00%)
Jun 14, 2022 4.313 4.492 4.289 4.354 48,026 +0.03(+0.75%)
Jun 13, 2022 4.460 4.460 4.289 4.321 69,577 -0.17(-3.81%)
Jun 10, 2022 4.533 4.533 4.460 4.492 48,967 -0.04(-0.90%)
Jun 09, 2022 4.558 4.558 4.525 4.533 14,063 -0.05(-1.07%)
Jun 08, 2022 4.566 4.607 4.541 4.582 16,463 +0.02(+0.36%)
Jun 07, 2022 4.607 4.631 4.566 4.566 12,393 -0.05(-1.06%)
Jun 06, 2022 4.607 4.631 4.607 4.615 9,966 +0.01(+0.18%)
Jun 03, 2022 4.631 4.631 4.590 4.607 11,085 +0.01(+0.18%)
Jun 02, 2022 4.625 4.625 4.533 4.598 13,199 +0.01(+0.18%)
Jun 01, 2022 4.631 4.631 4.541 4.590 8,036 +0.06(+1.26%)
May 31, 2022 4.623 4.647 4.517 4.533 20,681 +0.00(+0.00%)
May 27, 2022 4.452 4.550 4.435 4.533 39,740 +0.10(+2.21%)
May 26, 2022 4.403 4.456 4.378 4.435 12,216 +0.07(+1.68%)
May 25, 2022 4.427 4.444 4.346 4.362 22,424 -0.03(-0.74%)
May 24, 2022 4.403 4.468 4.329 4.395 31,361 -0.02(-0.37%)
May 23, 2022 4.484 4.525 4.391 4.411 13,665 +0.05(+1.12%)
May 20, 2022 4.517 4.517 4.338 4.362 19,819 +0.02(+0.56%)
May 19, 2022 4.476 4.476 4.338 4.338 21,769 -0.11(-2.56%)
May 18, 2022 4.558 4.558 4.444 4.452 12,126 -0.07(-1.62%)
May 17, 2022 4.452 4.525 4.452 4.525 7,684 +0.07(+1.65%)
May 16, 2022 4.607 4.607 4.354 4.452 12,869 +0.15(+3.41%)
May 13, 2022 4.395 4.403 4.297 4.305 17,028 +0.02(+0.38%)
May 12, 2022 4.435 4.435 4.280 4.289 47,506 -0.17(-3.84%)
May 11, 2022 4.509 4.639 4.452 4.460 19,037 -0.05(-1.09%)
May 10, 2022 4.468 4.587 4.460 4.509 32,081 +0.02(+0.36%)
May 09, 2022 4.558 4.591 4.484 4.492 15,250 -0.11(-2.43%)
May 06, 2022 4.655 4.680 4.566 4.604 9,842 -0.02(-0.40%)
May 05, 2022 4.590 4.672 4.533 4.623 31,365 -0.10(-2.07%)
May 04, 2022 4.655 4.721 4.607 4.721 7,871 +0.11(+2.48%)
May 03, 2022 4.607 4.668 4.582 4.607 24,235 +0.01(+0.18%)
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.