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 31, 2023 4.479 4.534 4.469 4.497 23,735 +0.03(+0.61%)
Jul 28, 2023 4.552 4.552 4.461 4.470 34,174 -0.06(-1.41%)
Jul 27, 2023 4.497 4.569 4.479 4.534 39,982 +0.05(+1.01%)
Jul 26, 2023 4.470 4.506 4.461 4.488 12,642 +0.03(+0.61%)
Jul 25, 2023 4.488 4.506 4.461 4.461 11,705 -0.04(-0.81%)
Jul 24, 2023 4.506 4.529 4.474 4.497 21,827 +0.00(+0.00%)
Jul 21, 2023 4.561 4.561 4.479 4.497 17,620 -0.01(-0.20%)
Jul 20, 2023 4.506 4.543 4.461 4.506 5,327 +0.01(+0.20%)
Jul 19, 2023 4.488 4.570 4.467 4.497 4,186 +0.00(+0.00%)
Jul 18, 2023 4.452 4.525 4.452 4.497 21,294 +0.04(+0.82%)
Jul 17, 2023 4.461 4.552 4.383 4.461 27,411 +0.05(+1.24%)
Jul 14, 2023 4.515 4.606 4.388 4.406 28,812 -0.18(-3.97%)
Jul 13, 2023 4.552 4.616 4.488 4.588 43,975 +0.13(+2.86%)
Jul 12, 2023 4.352 4.461 4.352 4.461 35,462 +0.14(+3.16%)
Jul 11, 2023 4.388 4.452 4.288 4.324 24,432 -0.05(-1.25%)
Jul 10, 2023 4.552 4.570 4.361 4.379 60,625 -0.15(-3.41%)
Jul 07, 2023 4.606 4.616 4.443 4.534 93,374 -0.13(-2.88%)
Jul 06, 2023 4.659 4.712 4.581 4.668 86,916 +0.06(+1.35%)
Jul 05, 2023 4.677 4.677 4.543 4.606 88,428 +0.07(+1.57%)
Jul 03, 2023 4.508 4.561 4.463 4.534 29,295 +0.04(+0.79%)
Jun 30, 2023 4.525 4.525 4.454 4.499 45,559 +0.01(+0.20%)
Jun 29, 2023 4.427 4.499 4.427 4.490 10,514 +0.09(+2.02%)
Jun 28, 2023 4.338 4.427 4.319 4.401 13,909 -0.03(-0.60%)
Jun 27, 2023 4.303 4.436 4.302 4.427 19,645 -0.02(-0.40%)
Jun 26, 2023 4.454 4.463 4.334 4.445 20,435 -0.01(-0.20%)
Jun 23, 2023 4.472 4.508 4.365 4.454 26,293 +0.00(+0.00%)
Jun 22, 2023 4.499 4.499 4.392 4.454 13,375 -0.05(-1.19%)
Jun 21, 2023 4.472 4.508 4.383 4.508 11,648 +0.10(+2.22%)
Jun 20, 2023 4.508 4.606 4.410 4.410 57,237 -0.24(-5.17%)
Jun 16, 2023 4.450 4.650 4.450 4.650 58,045 +0.21(+4.82%)
Jun 15, 2023 4.499 4.499 4.410 4.436 16,313 +0.03(+0.61%)
Jun 14, 2023 4.392 4.503 4.392 4.410 12,755 +0.02(+0.41%)
Jun 13, 2023 4.534 4.534 4.374 4.392 36,021 -0.12(-2.76%)
Jun 12, 2023 4.321 4.525 4.321 4.517 29,120 +0.19(+4.32%)
Jun 09, 2023 4.321 4.454 4.321 4.329 33,158 -0.00(-0.08%)
Jun 08, 2023 4.107 4.338 4.107 4.333 44,019 +0.14(+3.27%)
Jun 07, 2023 4.267 4.276 4.169 4.196 24,465 +0.02(+0.51%)
Jun 06, 2023 4.142 4.187 4.128 4.174 27,263 +0.01(+0.34%)
Jun 05, 2023 4.240 4.312 4.107 4.160 53,698 -0.11(-2.67%)
Jun 02, 2023 4.298 4.311 4.267 4.274 33,045 -0.02(-0.55%)
Jun 01, 2023 4.294 4.303 4.285 4.298 8,776 +0.02(+0.52%)
May 31, 2023 4.294 4.321 4.276 4.276 3,940 -0.03(-0.59%)
May 30, 2023 4.347 4.390 4.301 4.301 5,355 +0.02(+0.38%)
May 26, 2023 4.347 4.419 4.285 4.285 8,585 +0.01(+0.21%)
May 25, 2023 4.427 4.436 4.276 4.276 51,046 -0.11(-2.58%)
May 24, 2023 4.454 4.454 4.383 4.389 17,736 -0.05(-1.06%)
May 23, 2023 4.419 4.453 4.405 4.437 9,807 +0.02(+0.41%)
May 22, 2023 4.490 4.490 4.419 4.419 7,411 +0.03(+0.61%)
May 19, 2023 4.534 4.534 4.365 4.392 9,596 -0.04(-1.00%)
May 18, 2023 4.445 4.445 4.427 4.436 6,469 +0.00(+0.00%)
May 17, 2023 4.365 4.436 4.356 4.436 2,501 +0.04(+0.81%)
May 16, 2023 4.454 4.492 4.374 4.401 26,061 +0.03(+0.61%)
May 15, 2023 4.276 4.410 4.276 4.374 17,670 +0.12(+2.72%)
May 12, 2023 4.383 4.401 4.258 4.258 17,434 -0.09(-2.12%)
May 11, 2023 4.383 4.383 4.231 4.351 22,905 -0.00(-0.10%)
May 10, 2023 4.303 4.392 4.263 4.355 46,013 -0.01(-0.13%)
May 09, 2023 4.454 4.454 4.294 4.361 26,609 +0.08(+1.77%)
May 08, 2023 4.481 4.481 4.276 4.285 49,845 -0.13(-3.02%)
May 05, 2023 4.436 4.463 4.401 4.419 7,559 +0.05(+1.22%)
May 04, 2023 4.517 4.512 4.347 4.365 55,232 -0.11(-2.39%)
May 03, 2023 4.517 4.517 4.472 4.472 8,348 -0.00(-0.10%)
May 02, 2023 4.614 4.614 4.463 4.476 16,905 -0.07(-1.47%)
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.