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

Manhattan Bridge (NQ: LOAN )

5.480 +0.110 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2019 3.824 3.850 3.792 3.811 10,442 -0.03(-0.67%)
May 30, 2019 3.805 3.875 3.805 3.837 13,383 +0.04(+1.01%)
May 29, 2019 3.888 3.907 3.786 3.798 65,725 -0.11(-2.79%)
May 28, 2019 3.888 3.927 3.874 3.907 13,844 +0.03(+0.66%)
May 24, 2019 3.920 3.940 3.882 3.882 17,455 -0.05(-1.31%)
May 23, 2019 3.856 3.978 3.856 3.933 22,126 +0.08(+2.17%)
May 22, 2019 3.888 3.888 3.850 3.850 19,476 -0.03(-0.83%)
May 21, 2019 3.882 3.959 3.882 3.882 7,973 +0.00(+0.00%)
May 20, 2019 3.978 3.978 3.818 3.882 21,526 -0.10(-2.42%)
May 17, 2019 3.875 3.978 3.863 3.978 16,208 +0.13(+3.33%)
May 16, 2019 3.869 3.895 3.843 3.850 29,220 -0.02(-0.50%)
May 15, 2019 3.818 3.956 3.818 3.869 26,449 +0.03(+0.67%)
May 14, 2019 3.843 3.850 3.811 3.843 36,812 -0.01(-0.17%)
May 13, 2019 3.792 3.850 3.792 3.850 16,870 +0.03(+0.89%)
May 10, 2019 3.818 3.824 3.792 3.816 10,597 +0.02(+0.46%)
May 09, 2019 3.805 3.824 3.786 3.798 33,356 +0.00(+0.00%)
May 08, 2019 3.850 3.871 3.798 3.798 19,735 -0.08(-1.99%)
May 07, 2019 3.850 3.946 3.786 3.875 18,449 +0.08(+2.20%)
May 06, 2019 3.805 3.920 3.786 3.792 33,381 -0.04(-1.17%)
May 03, 2019 3.850 3.887 3.799 3.837 33,819 +0.01(+0.17%)
May 02, 2019 3.856 3.856 3.779 3.831 58,372 +0.03(+0.84%)
May 01, 2019 3.805 3.895 3.779 3.799 60,511 -0.04(-1.00%)
Apr 30, 2019 3.895 3.895 3.805 3.837 66,583 -0.06(-1.49%)
Apr 29, 2019 3.882 3.920 3.863 3.895 36,407 +0.01(+0.17%)
Apr 26, 2019 3.869 3.933 3.850 3.888 33,975 -0.01(-0.25%)
Apr 25, 2019 3.888 3.933 3.880 3.898 36,512 +0.01(+0.25%)
Apr 24, 2019 3.985 4.029 3.888 3.888 35,496 -0.14(-3.55%)
Apr 23, 2019 3.985 4.101 3.985 4.031 11,021 +0.05(+1.34%)
Apr 22, 2019 4.029 4.029 3.978 3.978 11,914 -0.03(-0.64%)
Apr 18, 2019 4.042 4.042 3.979 4.004 11,221 -0.04(-0.95%)
Apr 17, 2019 4.106 4.124 3.978 4.042 22,367 -0.08(-1.87%)
Apr 16, 2019 4.042 4.139 3.978 4.119 64,656 +0.13(+3.38%)
Apr 15, 2019 4.042 4.042 3.965 3.985 39,937 -0.06(-1.43%)
Apr 12, 2019 4.113 4.113 3.978 4.042 30,858 +0.00(+0.00%)
Apr 11, 2019 4.049 4.151 4.042 4.042 40,183 -0.01(-0.16%)
Apr 10, 2019 4.074 4.119 4.049 4.049 46,643 -0.02(-0.47%)
Apr 09, 2019 4.267 4.299 4.036 4.068 121,642 -0.14(-3.35%)
Apr 08, 2019 4.146 4.241 4.134 4.209 153,087 +0.06(+1.52%)
Apr 05, 2019 4.159 4.159 4.102 4.146 59,672 +0.01(+0.15%)
Apr 04, 2019 4.140 4.159 4.107 4.140 36,065 +0.03(+0.77%)
Apr 03, 2019 4.077 4.127 4.077 4.108 43,440 +0.04(+0.93%)
Apr 02, 2019 4.033 4.093 3.945 4.071 33,341 +0.05(+1.25%)
Apr 01, 2019 4.033 4.033 3.944 4.020 32,992 +0.02(+0.47%)
Mar 29, 2019 3.907 4.033 3.907 4.001 67,290 +0.11(+2.75%)
Mar 28, 2019 3.938 3.938 3.894 3.894 34,589 -0.03(-0.64%)
Mar 27, 2019 3.875 3.926 3.875 3.919 35,289 +0.04(+1.14%)
Mar 26, 2019 3.894 3.963 3.875 3.875 34,736 -0.03(-0.81%)
Mar 25, 2019 4.001 4.001 3.907 3.907 28,506 -0.09(-2.36%)
Mar 22, 2019 3.982 4.002 3.938 4.001 41,580 +0.03(+0.63%)
Mar 21, 2019 4.020 4.026 3.976 3.976 33,335 +0.00(+0.00%)
Mar 20, 2019 4.001 4.033 3.963 3.976 32,551 -0.03(-0.63%)
Mar 19, 2019 4.052 4.061 3.963 4.001 39,055 -0.05(-1.24%)
Mar 18, 2019 4.077 4.152 3.964 4.052 50,902 -0.01(-0.31%)
Mar 15, 2019 4.152 4.152 4.024 4.064 37,453 -0.06(-1.53%)
Mar 14, 2019 4.089 4.159 4.052 4.127 26,936 +0.08(+2.02%)
Mar 13, 2019 3.995 4.077 3.970 4.045 39,517 +0.08(+2.07%)
Mar 12, 2019 3.963 3.989 3.963 3.963 33,556 +0.00(+0.00%)
Mar 11, 2019 3.982 3.982 3.963 3.963 18,680 -0.01(-0.16%)
Mar 08, 2019 3.989 4.014 3.963 3.970 36,660 -0.03(-0.79%)
Mar 07, 2019 4.127 4.159 3.963 4.001 41,921 -0.01(-0.16%)
Mar 06, 2019 4.020 4.020 3.970 4.007 13,281 +0.04(+1.11%)
Mar 05, 2019 4.033 4.033 3.944 3.963 60,995 -0.07(-1.72%)
Mar 04, 2019 4.039 4.107 4.033 4.033 46,764 -0.01(-0.16%)
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.