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

Manhattan Bridge (NQ: LOAN )

5.230 -0.090 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 28, 2020 3.930 3.958 3.375 3.624 267,441 -0.40(-9.95%)
Feb 27, 2020 4.133 4.133 4.025 4.025 47,203 -0.11(-2.62%)
Feb 26, 2020 4.004 4.214 4.004 4.133 47,746 +0.07(+1.66%)
Feb 25, 2020 4.187 4.214 3.991 4.065 98,468 -0.10(-2.44%)
Feb 24, 2020 4.248 4.295 4.167 4.167 86,545 -0.08(-1.91%)
Feb 21, 2020 4.268 4.309 4.228 4.248 30,750 -0.02(-0.48%)
Feb 20, 2020 4.304 4.304 4.228 4.268 67,219 -0.01(-0.33%)
Feb 19, 2020 4.329 4.346 4.268 4.282 36,819 -0.05(-1.08%)
Feb 18, 2020 4.336 4.343 4.320 4.329 35,100 -0.01(-0.16%)
Feb 14, 2020 4.363 4.383 4.319 4.336 33,559 +0.00(+0.00%)
Feb 13, 2020 4.322 4.356 4.309 4.336 15,886 +0.03(+0.63%)
Feb 12, 2020 4.329 4.363 4.309 4.309 47,528 -0.02(-0.47%)
Feb 11, 2020 4.322 4.329 4.275 4.329 68,075 +0.05(+1.26%)
Feb 10, 2020 4.261 4.282 4.261 4.275 37,894 -0.01(-0.31%)
Feb 07, 2020 4.282 4.288 4.261 4.288 26,611 +0.00(+0.00%)
Feb 06, 2020 4.288 4.288 4.278 4.288 29,437 +0.01(+0.24%)
Feb 05, 2020 4.268 4.288 4.248 4.278 18,870 +0.02(+0.56%)
Feb 04, 2020 4.295 4.295 4.248 4.255 23,314 +0.02(+0.48%)
Feb 03, 2020 4.275 4.288 4.234 4.234 17,218 -0.05(-1.11%)
Jan 31, 2020 4.299 4.299 4.241 4.282 7,835 +0.02(+0.47%)
Jan 30, 2020 4.309 4.309 4.248 4.261 17,893 -0.02(-0.37%)
Jan 29, 2020 4.268 4.292 4.268 4.277 38,231 +0.02(+0.37%)
Jan 28, 2020 4.255 4.282 4.241 4.261 10,100 +0.01(+0.16%)
Jan 27, 2020 4.255 4.282 4.240 4.255 17,047 +0.00(+0.00%)
Jan 24, 2020 4.241 4.272 4.241 4.255 23,950 +0.01(+0.32%)
Jan 23, 2020 4.248 4.254 4.221 4.241 44,844 -0.01(-0.16%)
Jan 22, 2020 4.282 4.282 4.241 4.248 36,665 -0.03(-0.79%)
Jan 21, 2020 4.275 4.282 4.241 4.282 19,188 +0.02(+0.48%)
Jan 17, 2020 4.228 4.282 4.228 4.261 34,003 -0.02(-0.47%)
Jan 16, 2020 4.275 4.288 4.255 4.282 32,966 +0.03(+0.80%)
Jan 15, 2020 4.275 4.282 4.245 4.248 24,142 +0.00(+0.00%)
Jan 14, 2020 4.221 4.275 4.221 4.248 39,062 -0.02(-0.42%)
Jan 13, 2020 4.241 4.282 4.241 4.266 25,737 +0.02(+0.58%)
Jan 10, 2020 4.255 4.256 4.234 4.241 15,227 -0.01(-0.16%)
Jan 09, 2020 4.282 4.282 4.241 4.248 15,468 -0.02(-0.48%)
Jan 08, 2020 4.268 4.278 4.263 4.268 13,885 +0.01(+0.16%)
Jan 07, 2020 4.282 4.282 4.261 4.261 12,863 +0.02(+0.40%)
Jan 06, 2020 4.322 4.322 4.235 4.244 35,678 -0.02(-0.40%)
Jan 03, 2020 4.295 4.356 4.261 4.261 17,888 -0.05(-1.25%)
Jan 02, 2020 4.295 4.336 4.248 4.315 52,075 +0.01(+0.31%)
Dec 31, 2019 4.234 4.363 4.214 4.302 43,464 +0.08(+1.92%)
Dec 30, 2019 4.302 4.302 4.207 4.221 35,995 +0.05(+1.13%)
Dec 27, 2019 4.180 4.220 4.167 4.173 49,283 -0.03(-0.63%)
Dec 26, 2019 4.220 4.220 4.161 4.200 50,284 -0.02(-0.39%)
Dec 24, 2019 4.200 4.220 4.200 4.217 18,387 +0.02(+0.55%)
Dec 23, 2019 4.173 4.225 4.147 4.193 85,794 +0.02(+0.48%)
Dec 20, 2019 4.173 4.227 4.152 4.173 131,574 +0.00(+0.06%)
Dec 19, 2019 4.173 4.180 4.167 4.171 60,142 -0.01(-0.21%)
Dec 18, 2019 4.180 4.180 4.167 4.180 51,895 +0.00(+0.00%)
Dec 17, 2019 4.160 4.180 4.154 4.180 48,887 +0.00(+0.00%)
Dec 16, 2019 4.173 4.187 4.116 4.180 80,851 +0.01(+0.16%)
Dec 13, 2019 4.173 4.193 4.173 4.173 17,784 +0.00(+0.00%)
Dec 12, 2019 4.173 4.187 4.147 4.173 11,867 +0.01(+0.32%)
Dec 11, 2019 4.180 4.180 4.154 4.160 15,139 -0.01(-0.29%)
Dec 10, 2019 4.180 4.180 4.152 4.172 6,431 +0.02(+0.45%)
Dec 09, 2019 4.147 4.180 4.147 4.154 13,733 +0.01(+0.16%)
Dec 06, 2019 4.180 4.180 4.124 4.147 27,128 +0.05(+1.30%)
Dec 05, 2019 4.134 4.147 4.091 4.094 29,339 +0.02(+0.49%)
Dec 04, 2019 4.140 4.147 4.054 4.074 57,223 +0.03(+0.82%)
Dec 03, 2019 4.187 4.187 4.034 4.041 56,331 -0.12(-2.87%)
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.