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 (%)
Sep 30, 2016 3.759 3.806 3.690 3.806 91,743 +0.13(+3.67%)
Sep 29, 2016 3.796 3.845 3.642 3.671 144,068 -0.12(-3.27%)
Sep 28, 2016 3.928 3.971 3.743 3.796 215,783 -0.12(-3.12%)
Sep 27, 2016 3.790 3.934 3.758 3.918 166,407 +0.16(+4.24%)
Sep 26, 2016 3.780 3.817 3.639 3.759 101,894 -0.01(-0.14%)
Sep 23, 2016 3.615 3.812 3.615 3.764 227,494 +0.15(+4.11%)
Sep 22, 2016 3.578 3.716 3.541 3.615 89,809 +0.04(+1.04%)
Sep 21, 2016 3.477 3.583 3.471 3.578 129,605 +0.12(+3.37%)
Sep 20, 2016 3.445 3.467 3.419 3.461 70,071 +0.05(+1.40%)
Sep 19, 2016 3.424 3.445 3.392 3.413 63,917 +0.02(+0.47%)
Sep 16, 2016 3.350 3.398 3.339 3.398 73,049 +0.07(+2.07%)
Sep 15, 2016 3.318 3.424 3.287 3.329 193,248 +0.01(+0.32%)
Sep 14, 2016 3.270 3.323 3.270 3.318 68,651 +0.05(+1.46%)
Sep 13, 2016 3.180 3.275 3.175 3.270 57,403 +0.07(+2.33%)
Sep 12, 2016 3.206 3.222 3.122 3.196 103,629 -0.04(-1.15%)
Sep 09, 2016 3.302 3.313 3.218 3.233 60,216 -0.08(-2.29%)
Sep 08, 2016 3.329 3.334 3.249 3.309 43,549 -0.01(-0.28%)
Sep 07, 2016 3.334 3.355 3.286 3.318 65,002 -0.02(-0.48%)
Sep 06, 2016 3.313 3.344 3.222 3.334 70,116 +0.05(+1.45%)
Sep 02, 2016 3.291 3.286 3.286 3.286 53,685 -0.01(-0.16%)
Sep 01, 2016 3.291 3.302 3.270 3.291 47,459 +0.02(+0.65%)
Aug 31, 2016 3.281 3.281 3.222 3.270 62,761 -0.02(-0.48%)
Aug 30, 2016 3.291 3.334 3.217 3.286 120,989 +0.01(+0.32%)
Aug 29, 2016 3.201 3.318 3.153 3.275 303,879 +0.14(+4.58%)
Aug 26, 2016 3.127 3.159 3.116 3.132 84,169 +0.01(+0.17%)
Aug 25, 2016 3.095 3.132 3.088 3.127 29,120 +0.03(+1.03%)
Aug 24, 2016 3.132 3.159 3.079 3.095 183,939 -0.03(-1.02%)
Aug 23, 2016 3.143 3.143 3.122 3.127 71,748 -0.02(-0.51%)
Aug 22, 2016 3.127 3.175 3.111 3.143 107,634 +0.02(+0.68%)
Aug 19, 2016 3.153 3.153 3.111 3.122 57,260 -0.01(-0.34%)
Aug 18, 2016 3.153 3.153 3.127 3.132 71,239 +0.00(+0.00%)
Aug 17, 2016 3.111 3.159 3.111 3.132 49,772 +0.01(+0.34%)
Aug 16, 2016 3.111 3.143 3.111 3.122 109,369 -0.02(-0.51%)
Aug 15, 2016 3.180 3.185 3.118 3.137 120,899 -0.01(-0.17%)
Aug 12, 2016 3.100 3.212 3.079 3.143 329,435 +0.05(+1.54%)
Aug 11, 2016 3.122 3.127 3.084 3.095 43,264 +0.01(+0.17%)
Aug 10, 2016 3.068 3.127 3.047 3.090 399,498 -0.10(-3.16%)
Aug 09, 2016 3.392 3.424 3.084 3.191 316,770 -0.21(-6.24%)
Aug 08, 2016 3.079 3.413 3.076 3.403 257,800 +0.36(+11.67%)
Aug 05, 2016 3.026 3.053 3.026 3.047 67,863 +0.02(+0.74%)
Aug 04, 2016 2.978 3.026 2.978 3.025 36,351 +0.03(+0.85%)
Aug 03, 2016 2.999 2.999 2.978 2.999 52,372 +0.00(+0.00%)
Aug 02, 2016 2.957 2.999 2.931 2.999 50,219 +0.04(+1.44%)
Aug 01, 2016 2.999 2.999 2.920 2.957 73,160 -0.01(-0.18%)
Jul 29, 2016 2.914 2.968 2.907 2.962 12,238 +0.04(+1.27%)
Jul 28, 2016 2.909 2.950 2.899 2.925 6,877 +0.03(+1.10%)
Jul 27, 2016 2.946 2.973 2.893 2.893 31,956 -0.02(-0.73%)
Jul 26, 2016 2.936 2.999 2.877 2.914 56,350 +0.01(+0.37%)
Jul 25, 2016 2.968 2.989 2.867 2.904 59,479 -0.05(-1.80%)
Jul 22, 2016 2.899 2.968 2.867 2.957 50,565 +0.08(+2.77%)
Jul 21, 2016 2.899 2.946 2.872 2.877 30,779 -0.04(-1.28%)
Jul 20, 2016 2.875 2.914 2.845 2.914 34,795 +0.06(+2.04%)
Jul 19, 2016 2.867 2.930 2.836 2.856 33,303 -0.04(-1.28%)
Jul 18, 2016 2.877 2.933 2.843 2.893 78,371 +0.03(+0.92%)
Jul 15, 2016 2.899 2.957 2.845 2.867 49,844 -0.01(-0.18%)
Jul 14, 2016 2.920 2.920 2.868 2.872 28,536 -0.01(-0.18%)
Jul 13, 2016 2.925 2.925 2.846 2.877 47,116 -0.03(-0.98%)
Jul 12, 2016 2.904 3.021 2.858 2.906 86,350 +0.03(+1.18%)
Jul 11, 2016 2.808 2.952 2.766 2.872 110,702 +0.02(+0.74%)
Jul 08, 2016 2.999 2.973 2.829 2.851 59,515 -0.12(-4.11%)
Jul 07, 2016 3.100 3.100 2.872 2.973 135,874 -0.10(-3.11%)
Jul 05, 2016 2.974 3.074 2.953 3.068 118,162 +0.12(+4.08%)
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.