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

Manhattan Bridge (NQ: LOAN )

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 3.016 3.066 2.979 3.066 28,692 +0.04(+1.20%)
Oct 29, 2020 3.023 3.059 2.987 3.030 44,487 +0.02(+0.72%)
Oct 28, 2020 3.153 3.153 2.994 3.008 74,385 -0.07(-2.35%)
Oct 27, 2020 3.052 3.117 3.027 3.081 46,074 +0.04(+1.43%)
Oct 26, 2020 3.182 3.182 3.030 3.037 34,194 -0.01(-0.48%)
Oct 23, 2020 3.045 3.081 3.008 3.052 18,209 +0.00(+0.00%)
Oct 22, 2020 3.016 3.081 3.016 3.052 97,149 +0.02(+0.81%)
Oct 21, 2020 3.081 3.088 3.008 3.027 44,279 -0.02(-0.81%)
Oct 20, 2020 3.117 3.132 3.052 3.052 73,020 -0.09(-2.77%)
Oct 19, 2020 3.124 3.161 3.117 3.139 23,250 -0.04(-1.14%)
Oct 16, 2020 3.190 3.211 3.139 3.175 33,245 +0.01(+0.23%)
Oct 15, 2020 3.219 3.232 3.139 3.168 46,500 +0.01(+0.23%)
Oct 14, 2020 3.081 3.161 3.081 3.161 60,092 +0.04(+1.16%)
Oct 13, 2020 3.095 3.197 3.095 3.124 48,299 -0.01(-0.46%)
Oct 12, 2020 3.197 3.215 3.052 3.139 94,442 -0.11(-3.24%)
Oct 09, 2020 3.298 3.298 3.204 3.244 31,176 -0.02(-0.56%)
Oct 08, 2020 3.393 3.393 3.191 3.262 39,760 -0.03(-0.88%)
Oct 07, 2020 3.383 3.392 3.283 3.291 137,271 -0.04(-1.28%)
Oct 06, 2020 3.476 3.504 3.331 3.334 61,104 -0.07(-2.08%)
Oct 05, 2020 3.298 3.497 3.285 3.405 234,869 +0.11(+3.23%)
Oct 02, 2020 3.263 3.298 3.234 3.298 45,256 +0.04(+1.09%)
Oct 01, 2020 3.107 3.298 3.107 3.263 128,305 +0.17(+5.50%)
Sep 30, 2020 3.093 3.156 3.085 3.093 47,125 +0.05(+1.73%)
Sep 29, 2020 3.014 3.093 3.014 3.040 37,726 +0.03(+1.08%)
Sep 28, 2020 2.944 3.014 2.944 3.007 23,223 +0.10(+3.41%)
Sep 25, 2020 2.908 2.936 2.894 2.908 24,108 +0.03(+0.95%)
Sep 24, 2020 2.944 2.947 2.869 2.881 47,536 -0.08(-2.60%)
Sep 23, 2020 2.922 2.958 2.915 2.958 17,938 +0.00(+0.00%)
Sep 22, 2020 3.007 3.007 2.944 2.958 14,878 -0.01(-0.48%)
Sep 21, 2020 3.064 3.064 2.922 2.972 42,088 -0.11(-3.46%)
Sep 18, 2020 3.000 3.078 2.986 3.078 46,102 +0.08(+2.60%)
Sep 17, 2020 3.022 3.036 2.908 3.000 32,756 +0.01(+0.48%)
Sep 16, 2020 2.908 3.022 2.873 2.986 65,243 +0.05(+1.69%)
Sep 15, 2020 2.929 2.958 2.929 2.936 9,709 +0.01(+0.24%)
Sep 14, 2020 2.837 2.929 2.837 2.929 71,249 +0.16(+5.65%)
Sep 11, 2020 2.809 2.823 2.766 2.773 59,918 -0.04(-1.54%)
Sep 10, 2020 2.823 2.837 2.802 2.816 39,072 +0.00(+0.13%)
Sep 09, 2020 2.837 2.844 2.809 2.812 32,604 -0.01(-0.43%)
Sep 08, 2020 2.858 2.858 2.816 2.824 34,765 -0.04(-1.43%)
Sep 04, 2020 2.844 2.865 2.802 2.865 50,895 -0.00(-0.00%)
Sep 03, 2020 2.908 2.908 2.844 2.866 70,526 -0.04(-1.46%)
Sep 02, 2020 2.944 2.951 2.887 2.908 69,357 -0.04(-1.44%)
Sep 01, 2020 2.979 2.979 2.908 2.951 68,630 -0.03(-0.95%)
Aug 31, 2020 3.000 3.000 2.965 2.979 35,244 -0.02(-0.71%)
Aug 28, 2020 3.014 3.043 3.000 3.000 26,364 -0.01(-0.47%)
Aug 27, 2020 3.007 3.043 3.007 3.014 18,514 +0.02(+0.71%)
Aug 26, 2020 2.979 3.036 2.979 2.993 27,156 +0.01(+0.24%)
Aug 25, 2020 3.050 3.050 2.961 2.986 24,979 -0.05(-1.64%)
Aug 24, 2020 2.979 3.036 2.944 3.036 25,930 +0.05(+1.54%)
Aug 21, 2020 3.071 3.071 2.979 2.990 59,354 -0.05(-1.75%)
Aug 20, 2020 3.043 3.064 3.043 3.043 15,642 -0.01(-0.23%)
Aug 19, 2020 3.043 3.085 3.043 3.050 36,883 +0.01(+0.23%)
Aug 18, 2020 3.100 3.100 3.043 3.043 29,068 -0.06(-1.83%)
Aug 17, 2020 3.093 3.114 3.050 3.100 33,702 +0.00(+0.00%)
Aug 14, 2020 3.043 3.121 3.043 3.100 47,935 +0.06(+1.86%)
Aug 13, 2020 3.043 3.080 3.043 3.043 37,440 +0.00(+0.00%)
Aug 12, 2020 3.043 3.142 3.043 3.043 60,977 +0.01(+0.47%)
Aug 11, 2020 3.014 3.078 2.979 3.029 43,702 +0.01(+0.47%)
Aug 10, 2020 2.944 3.014 2.944 3.014 38,996 +0.04(+1.19%)
Aug 07, 2020 2.986 2.986 2.951 2.979 48,780 +0.01(+0.48%)
Aug 06, 2020 2.972 2.995 2.965 2.965 45,195 -0.01(-0.24%)
Aug 05, 2020 2.965 2.993 2.965 2.972 25,915 +0.01(+0.24%)
Aug 04, 2020 2.972 2.983 2.944 2.965 8,624 +0.01(+0.24%)
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.