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

Manhattan Bridge (NQ: LOAN )

5.230 -0.040 (-0.76%)
Streaming Delayed Price Updated: 2:41 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 (%)
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%)
Nov 01, 2018 3.721 3.801 3.721 3.727 67,532 -0.01(-0.33%)
Oct 31, 2018 3.733 3.795 3.721 3.739 18,716 +0.02(+0.50%)
Oct 30, 2018 3.715 3.767 3.690 3.721 21,911 -0.02(-0.41%)
Oct 29, 2018 3.629 3.825 3.629 3.736 42,365 +0.06(+1.76%)
Oct 26, 2018 3.690 3.764 3.635 3.672 26,828 +0.01(+0.34%)
Oct 25, 2018 3.776 3.793 3.659 3.659 63,472 -0.07(-1.82%)
Oct 24, 2018 3.758 3.770 3.690 3.727 29,018 -0.04(-1.14%)
Oct 23, 2018 3.727 3.770 3.690 3.770 23,228 +0.03(+0.82%)
Oct 22, 2018 3.764 3.782 3.684 3.739 52,792 -0.01(-0.16%)
Oct 19, 2018 3.782 3.801 3.690 3.746 71,704 -0.04(-0.98%)
Oct 18, 2018 3.782 3.838 3.721 3.782 30,964 -0.05(-1.28%)
Oct 17, 2018 3.752 3.832 3.752 3.832 13,975 +0.08(+2.13%)
Oct 16, 2018 3.801 3.868 3.715 3.752 67,982 -0.03(-0.81%)
Oct 15, 2018 3.770 3.899 3.696 3.782 44,372 +0.03(+0.82%)
Oct 12, 2018 3.807 3.881 3.739 3.752 49,916 -0.04(-1.08%)
Oct 11, 2018 3.844 3.899 3.782 3.793 71,849 -0.02(-0.54%)
Oct 10, 2018 3.807 3.893 3.782 3.813 24,530 +0.03(+0.81%)
Oct 09, 2018 3.912 3.912 3.782 3.782 34,866 -0.06(-1.44%)
Oct 08, 2018 3.856 3.877 3.783 3.838 31,644 +0.01(+0.16%)
Oct 05, 2018 3.892 3.916 3.832 3.832 39,773 -0.06(-1.55%)
Oct 04, 2018 3.874 3.922 3.771 3.892 68,045 +0.01(+0.16%)
Oct 03, 2018 3.892 3.892 3.802 3.886 52,275 +0.02(+0.62%)
Oct 02, 2018 3.868 3.868 3.802 3.862 17,445 +0.02(+0.63%)
Oct 01, 2018 3.862 3.886 3.820 3.838 53,831 -0.02(-0.63%)
Sep 28, 2018 3.862 3.922 3.829 3.862 29,167 -0.06(-1.54%)
Sep 27, 2018 3.892 3.922 3.862 3.922 13,065 +0.03(+0.78%)
Sep 26, 2018 3.862 3.922 3.771 3.892 28,492 +0.06(+1.57%)
Sep 25, 2018 3.741 3.832 3.681 3.832 36,649 +0.12(+3.25%)
Sep 24, 2018 3.862 3.892 3.681 3.711 49,158 -0.18(-4.65%)
Sep 21, 2018 3.681 3.895 3.681 3.892 54,190 +0.18(+4.88%)
Sep 20, 2018 3.590 3.828 3.590 3.711 81,735 +0.12(+3.36%)
Sep 19, 2018 3.651 3.783 3.590 3.590 103,624 -0.09(-2.46%)
Sep 18, 2018 3.862 3.922 3.651 3.681 86,730 -0.14(-3.56%)
Sep 17, 2018 3.862 3.952 3.741 3.817 78,919 -0.05(-1.17%)
Sep 14, 2018 3.862 3.983 3.832 3.862 40,601 +0.03(+0.79%)
Sep 13, 2018 3.802 3.832 3.741 3.832 101,141 +0.03(+0.79%)
Sep 12, 2018 3.847 3.983 3.783 3.802 45,331 -0.06(-1.56%)
Sep 11, 2018 3.862 3.952 3.832 3.862 62,400 +0.00(+0.00%)
Sep 10, 2018 3.952 3.980 3.862 3.862 73,800 -0.09(-2.29%)
Sep 07, 2018 3.983 3.983 3.922 3.952 58,334 -0.03(-0.76%)
Sep 06, 2018 4.013 4.040 3.952 3.983 22,679 -0.06(-1.49%)
Sep 05, 2018 4.164 4.164 4.013 4.043 23,993 -0.09(-2.19%)
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.