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

Manhattan Bridge (NQ: LOAN )

5.250 -0.020 (-0.38%)
Streaming Delayed Price Updated: 2:51 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 (%)
Dec 31, 2015 2.236 2.251 2.251 2.251 59,483 +0.01(+0.23%)
Dec 30, 2015 2.271 2.271 2.213 2.246 40,142 -0.01(-0.23%)
Dec 29, 2015 2.251 2.297 2.159 2.251 88,234 -0.02(-0.79%)
Dec 28, 2015 2.284 2.314 2.264 2.269 133,427 +0.00(+0.22%)
Dec 24, 2015 2.304 2.264 2.264 2.264 12,522 -0.04(-1.53%)
Dec 23, 2015 2.259 2.304 2.259 2.299 52,983 +0.04(+1.56%)
Dec 22, 2015 2.269 2.284 2.266 2.264 40,172 -0.01(-0.22%)
Dec 21, 2015 2.249 2.279 2.249 2.269 60,320 +0.02(+0.89%)
Dec 18, 2015 2.214 2.249 2.188 2.249 32,589 +0.05(+2.29%)
Dec 17, 2015 2.167 2.249 2.158 2.198 46,389 +0.04(+1.81%)
Dec 16, 2015 2.168 2.168 2.143 2.159 12,520 +0.02(+0.76%)
Dec 15, 2015 2.138 2.198 2.138 2.143 12,324 +0.00(+0.00%)
Dec 14, 2015 2.153 2.204 2.138 2.143 101,502 -0.03(-1.16%)
Dec 11, 2015 2.183 2.193 2.138 2.168 33,276 -0.05(-2.05%)
Dec 10, 2015 2.214 2.229 2.209 2.214 13,625 +0.00(+0.00%)
Dec 09, 2015 2.224 2.224 2.214 2.214 19,613 -0.01(-0.50%)
Dec 08, 2015 2.204 2.225 2.173 2.225 38,713 +0.02(+0.96%)
Dec 07, 2015 2.163 2.209 2.143 2.204 59,854 +0.04(+1.86%)
Dec 04, 2015 2.138 2.183 2.138 2.163 29,613 +0.02(+0.93%)
Dec 03, 2015 2.163 2.168 2.123 2.143 14,268 +0.01(+0.24%)
Dec 02, 2015 2.123 2.148 2.123 2.138 35,618 +0.02(+0.95%)
Dec 01, 2015 2.158 2.158 2.118 2.118 40,643 -0.04(-1.86%)
Nov 30, 2015 2.158 2.158 2.138 2.158 13,276 +0.00(+0.00%)
Nov 27, 2015 2.158 2.158 2.138 2.158 6,078 +0.00(+0.00%)
Nov 25, 2015 2.158 2.158 2.158 2.158 24,449 +0.02(+0.70%)
Nov 24, 2015 2.133 2.173 2.118 2.143 21,396 +0.03(+1.19%)
Nov 23, 2015 2.138 2.168 2.118 2.118 29,589 -0.02(-0.94%)
Nov 20, 2015 2.123 2.168 2.118 2.138 69,402 -0.03(-1.16%)
Nov 19, 2015 2.138 2.188 2.138 2.163 24,401 +0.03(+1.42%)
Nov 18, 2015 2.188 2.188 2.133 2.133 40,464 -0.03(-1.40%)
Nov 17, 2015 2.188 2.188 2.163 2.163 75,945 -0.02(-0.92%)
Nov 16, 2015 2.148 2.183 2.118 2.183 45,374 +0.06(+2.69%)
Nov 13, 2015 2.158 2.158 2.118 2.126 20,191 -0.01(-0.56%)
Nov 12, 2015 2.158 2.173 2.128 2.138 21,483 -0.01(-0.47%)
Nov 11, 2015 2.178 2.178 2.138 2.148 12,719 -0.01(-0.49%)
Nov 10, 2015 2.148 2.178 2.127 2.159 93,336 +0.02(+0.96%)
Nov 09, 2015 2.103 2.138 2.058 2.138 61,023 +0.05(+2.41%)
Nov 06, 2015 2.073 2.088 2.063 2.088 22,143 +0.02(+0.97%)
Nov 05, 2015 2.027 2.083 2.027 2.068 30,792 +0.02(+1.21%)
Nov 04, 2015 2.063 2.063 2.022 2.043 24,409 -0.00(-0.22%)
Nov 03, 2015 2.088 2.093 2.022 2.048 11,870 -0.02(-0.73%)
Nov 02, 2015 2.022 2.063 2.022 2.063 17,889 +0.04(+1.99%)
Oct 30, 2015 2.063 2.098 2.027 2.022 39,611 -0.05(-2.19%)
Oct 29, 2015 2.068 2.103 2.028 2.068 43,632 +0.02(+0.74%)
Oct 28, 2015 2.053 2.088 2.048 2.053 15,204 +0.01(+0.25%)
Oct 27, 2015 2.058 2.058 2.012 2.048 56,382 +0.00(+0.00%)
Oct 26, 2015 2.037 2.063 2.037 2.048 22,821 +0.00(+0.00%)
Oct 23, 2015 2.073 2.077 2.032 2.048 42,770 -0.02(-0.97%)
Oct 22, 2015 2.068 2.083 2.032 2.068 29,094 +0.01(+0.24%)
Oct 21, 2015 2.083 2.112 2.048 2.063 33,988 +0.01(+0.49%)
Oct 20, 2015 2.083 2.113 2.053 2.053 28,623 -0.01(-0.49%)
Oct 19, 2015 2.073 2.123 2.043 2.063 51,013 -0.04(-1.68%)
Oct 16, 2015 2.098 2.118 2.098 2.098 19,628 +0.00(+0.00%)
Oct 15, 2015 2.103 2.103 2.088 2.098 18,666 +0.02(+0.97%)
Oct 14, 2015 2.068 2.143 2.063 2.078 19,461 -0.02(-0.72%)
Oct 13, 2015 2.118 2.118 2.068 2.093 32,948 -0.03(-1.42%)
Oct 12, 2015 2.138 2.178 2.093 2.123 30,414 -0.02(-0.94%)
Oct 09, 2015 2.138 2.173 2.138 2.143 39,188 -0.02(-0.93%)
Oct 08, 2015 2.113 2.173 2.088 2.163 56,243 +0.06(+2.63%)
Oct 07, 2015 2.118 2.118 2.048 2.108 40,456 +0.03(+1.21%)
Oct 06, 2015 2.098 2.107 2.053 2.083 68,802 +0.00(+0.24%)
Oct 05, 2015 2.078 2.098 2.033 2.078 43,059 -0.02(-0.94%)
Oct 02, 2015 2.004 2.098 2.004 2.098 58,407 +0.08(+4.17%)
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.