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

Manhattan Bridge (NQ: LOAN )

5.235 -0.035 (-0.66%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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 (%)
Jan 31, 2019 3.837 3.900 3.799 3.799 63,387 -0.10(-2.58%)
Jan 30, 2019 3.830 3.900 3.768 3.900 52,185 +0.12(+3.16%)
Jan 29, 2019 3.812 3.886 3.768 3.780 44,731 +0.02(+0.50%)
Jan 28, 2019 3.774 3.873 3.761 3.761 62,998 -0.01(-0.17%)
Jan 25, 2019 3.755 3.787 3.755 3.768 15,765 +0.01(+0.33%)
Jan 24, 2019 3.774 3.837 3.755 3.755 56,020 -0.01(-0.33%)
Jan 23, 2019 3.793 3.886 3.768 3.768 49,013 -0.02(-0.50%)
Jan 22, 2019 3.768 3.862 3.768 3.787 54,077 -0.02(-0.50%)
Jan 18, 2019 3.736 3.874 3.736 3.805 43,156 +0.07(+1.85%)
Jan 17, 2019 3.692 3.799 3.692 3.736 41,388 -0.01(-0.34%)
Jan 16, 2019 3.768 3.862 3.743 3.749 111,790 -0.02(-0.50%)
Jan 15, 2019 3.780 3.780 3.749 3.768 68,280 -0.01(-0.33%)
Jan 14, 2019 3.761 3.780 3.736 3.780 29,065 +0.01(+0.33%)
Jan 11, 2019 3.761 3.812 3.692 3.768 33,282 +0.13(+3.45%)
Jan 10, 2019 3.642 3.768 3.636 3.642 24,511 -0.13(-3.33%)
Jan 09, 2019 3.856 3.856 3.711 3.768 58,332 -0.03(-0.83%)
Jan 08, 2019 3.705 3.830 3.631 3.799 50,005 +0.09(+2.54%)
Jan 07, 2019 3.648 3.705 3.466 3.705 28,737 +0.06(+1.72%)
Jan 04, 2019 3.661 3.736 3.573 3.642 44,111 +0.04(+1.22%)
Jan 03, 2019 3.592 3.598 3.491 3.598 27,406 +0.01(+0.17%)
Jan 02, 2019 3.535 3.592 3.516 3.592 27,061 +0.06(+1.78%)
Dec 31, 2018 3.529 3.604 3.529 3.529 45,863 +0.00(+0.00%)
Dec 28, 2018 3.674 3.674 3.517 3.529 63,858 -0.06(-1.58%)
Dec 27, 2018 3.586 3.690 3.463 3.586 58,987 -0.01(-0.34%)
Dec 26, 2018 3.629 3.666 3.555 3.598 27,935 -0.03(-0.85%)
Dec 24, 2018 3.598 3.629 3.567 3.629 38,372 +0.07(+1.90%)
Dec 21, 2018 3.527 3.592 3.494 3.561 30,730 +0.06(+1.58%)
Dec 20, 2018 3.506 3.506 3.444 3.506 40,567 -0.01(-0.35%)
Dec 19, 2018 3.506 3.518 3.444 3.518 33,788 +0.01(+0.35%)
Dec 18, 2018 3.506 3.573 3.444 3.506 44,118 -0.05(-1.38%)
Dec 17, 2018 3.610 3.610 3.536 3.555 39,382 -0.06(-1.53%)
Dec 14, 2018 3.518 3.610 3.284 3.610 76,257 +0.07(+2.09%)
Dec 13, 2018 3.598 3.598 3.481 3.536 17,394 -0.03(-0.86%)
Dec 12, 2018 3.629 3.641 3.506 3.567 62,166 -0.11(-3.01%)
Dec 11, 2018 3.672 3.678 3.493 3.678 15,438 +0.03(+0.84%)
Dec 10, 2018 3.653 3.671 3.444 3.647 32,714 -0.01(-0.34%)
Dec 07, 2018 3.666 3.690 3.579 3.659 21,462 +0.00(+0.00%)
Dec 06, 2018 3.629 3.659 3.629 3.659 21,351 +0.02(+0.51%)
Dec 04, 2018 3.666 3.690 3.549 3.641 25,364 +0.01(+0.34%)
Dec 03, 2018 3.536 3.690 3.524 3.629 63,340 +0.02(+0.51%)
Nov 30, 2018 3.715 3.715 3.610 3.610 20,486 -0.10(-2.81%)
Nov 29, 2018 3.690 3.715 3.632 3.715 17,287 +0.03(+0.83%)
Nov 28, 2018 3.721 3.721 3.604 3.684 30,782 +0.00(+0.00%)
Nov 27, 2018 3.641 3.718 3.524 3.684 41,160 +0.07(+2.04%)
Nov 26, 2018 3.641 3.696 3.536 3.610 19,605 -0.03(-0.84%)
Nov 23, 2018 3.432 3.690 3.413 3.641 30,567 +0.21(+6.09%)
Nov 21, 2018 3.432 3.432 3.432 0 -0.22(-5.90%)
Nov 20, 2018 3.659 3.745 3.572 3.647 78,827 -0.02(-0.67%)
Nov 19, 2018 3.738 3.738 3.659 3.672 23,298 -0.02(-0.50%)
Nov 16, 2018 3.666 3.733 3.666 3.690 3,902 -0.01(-0.17%)
Nov 15, 2018 3.690 3.738 3.659 3.696 38,882 +0.04(+1.01%)
Nov 14, 2018 3.764 3.764 3.629 3.659 44,214 -0.10(-2.78%)
Nov 13, 2018 3.727 3.774 3.708 3.764 39,656 +0.09(+2.51%)
Nov 12, 2018 3.721 3.745 3.666 3.672 31,275 -0.03(-0.83%)
Nov 09, 2018 3.752 3.752 3.690 3.702 33,494 +0.04(+1.18%)
Nov 08, 2018 3.727 3.739 3.659 3.659 30,275 -0.06(-1.65%)
Nov 07, 2018 3.752 3.752 3.659 3.721 25,168 -0.01(-0.17%)
Nov 06, 2018 3.684 3.752 3.653 3.727 17,511 +0.07(+1.85%)
Nov 05, 2018 3.721 3.727 3.641 3.659 45,227 -0.06(-1.65%)
Nov 02, 2018 3.752 3.813 3.721 3.721 48,453 -0.01(-0.17%)
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.