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 (%)
Jun 30, 2020 3.271 3.271 3.132 3.243 38,565 -0.01(-0.21%)
Jun 29, 2020 2.999 3.285 2.992 3.250 35,326 +0.22(+7.11%)
Jun 26, 2020 3.097 3.104 3.006 3.034 19,111 +0.02(+0.69%)
Jun 25, 2020 3.076 3.076 2.972 3.013 9,315 +0.02(+0.70%)
Jun 24, 2020 2.951 3.062 2.923 2.992 27,755 +0.04(+1.41%)
Jun 23, 2020 2.937 2.958 2.923 2.951 10,989 +0.03(+0.95%)
Jun 22, 2020 2.958 2.988 2.895 2.923 29,647 -0.03(-1.18%)
Jun 19, 2020 3.162 3.162 2.916 2.958 53,455 -0.10(-3.41%)
Jun 18, 2020 3.166 3.166 3.013 3.062 24,263 -0.04(-1.35%)
Jun 17, 2020 3.139 3.212 3.048 3.104 34,156 +0.06(+1.83%)
Jun 16, 2020 3.027 3.111 2.958 3.048 41,991 +0.09(+3.06%)
Jun 15, 2020 2.923 3.013 2.889 2.958 55,145 -0.01(-0.47%)
Jun 12, 2020 2.965 3.132 2.909 2.972 33,193 +0.01(+0.47%)
Jun 11, 2020 3.097 3.139 2.958 2.958 46,789 -0.19(-5.97%)
Jun 10, 2020 3.243 3.243 3.100 3.146 27,588 -0.09(-2.80%)
Jun 09, 2020 3.299 3.299 3.111 3.236 67,597 -0.07(-2.11%)
Jun 08, 2020 3.055 3.306 3.034 3.306 94,242 +0.27(+8.94%)
Jun 05, 2020 3.132 3.166 2.992 3.034 68,112 -0.06(-2.02%)
Jun 04, 2020 3.020 3.125 3.013 3.097 44,794 +0.08(+2.77%)
Jun 03, 2020 3.027 3.111 3.013 3.013 61,882 -0.01(-0.46%)
Jun 02, 2020 2.985 3.132 2.985 3.027 66,627 -0.01(-0.23%)
Jun 01, 2020 3.097 3.139 3.028 3.034 33,854 -0.06(-1.80%)
May 29, 2020 3.208 3.208 3.079 3.090 24,715 -0.13(-3.90%)
May 28, 2020 3.306 3.306 3.201 3.215 28,426 +0.01(+0.43%)
May 27, 2020 3.097 3.201 3.006 3.201 50,803 +0.17(+5.75%)
May 26, 2020 2.860 3.083 2.860 3.027 40,579 +0.12(+4.07%)
May 22, 2020 2.947 2.978 2.895 2.909 13,651 +0.01(+0.48%)
May 21, 2020 2.978 2.992 2.860 2.895 53,621 -0.10(-3.26%)
May 20, 2020 2.999 3.034 2.937 2.992 29,502 +0.06(+2.14%)
May 19, 2020 3.006 3.006 2.888 2.930 50,233 -0.07(-2.32%)
May 18, 2020 2.985 3.010 2.923 2.999 59,158 +0.10(+3.61%)
May 15, 2020 2.958 3.026 2.868 2.895 46,126 -0.01(-0.48%)
May 14, 2020 3.032 3.032 2.895 2.909 29,028 -0.10(-3.24%)
May 13, 2020 3.090 3.313 2.878 3.006 51,032 +0.04(+1.41%)
May 12, 2020 3.473 3.473 2.958 2.965 87,695 -0.36(-10.88%)
May 11, 2020 3.285 3.466 3.201 3.326 123,941 +0.29(+9.38%)
May 08, 2020 2.749 3.062 2.642 3.041 133,781 +0.52(+20.72%)
May 07, 2020 2.784 2.853 2.519 2.519 130,706 -0.33(-11.49%)
May 06, 2020 2.923 2.933 2.818 2.846 22,992 -0.06(-1.92%)
May 05, 2020 2.867 2.942 2.818 2.902 48,342 +0.10(+3.73%)
May 04, 2020 2.756 2.881 2.749 2.798 29,065 +0.04(+1.52%)
May 01, 2020 2.784 2.853 2.749 2.756 15,231 +0.01(+0.25%)
Apr 30, 2020 2.951 2.951 2.714 2.749 28,282 -0.15(-5.28%)
Apr 29, 2020 2.763 2.909 2.686 2.902 66,189 +0.29(+10.90%)
Apr 28, 2020 2.610 2.632 2.587 2.617 34,567 +0.03(+1.08%)
Apr 27, 2020 2.547 2.680 2.530 2.589 42,200 +0.05(+1.92%)
Apr 24, 2020 2.610 2.670 2.505 2.540 47,419 -0.10(-3.95%)
Apr 23, 2020 2.686 2.707 2.644 2.644 9,022 +0.01(+0.26%)
Apr 22, 2020 2.610 2.701 2.587 2.638 18,502 +0.10(+4.12%)
Apr 21, 2020 2.735 2.735 2.533 2.533 80,389 -0.17(-6.19%)
Apr 20, 2020 2.791 2.791 2.672 2.700 31,525 +0.01(+0.26%)
Apr 17, 2020 2.777 2.818 2.651 2.693 41,959 +0.04(+1.57%)
Apr 16, 2020 2.686 2.757 2.651 2.651 67,317 +0.01(+0.26%)
Apr 15, 2020 2.749 2.784 2.610 2.644 96,779 -0.09(-3.31%)
Apr 14, 2020 2.617 2.756 2.617 2.735 43,897 +0.09(+3.42%)
Apr 13, 2020 2.749 2.772 2.610 2.644 73,969 -0.09(-3.31%)
Apr 09, 2020 2.582 2.749 2.582 2.735 67,681 +0.11(+4.24%)
Apr 08, 2020 2.638 2.749 2.533 2.624 62,025 -0.03(-1.19%)
Apr 07, 2020 2.767 2.773 2.616 2.655 122,236 +0.07(+2.76%)
Apr 06, 2020 2.706 2.767 2.469 2.584 89,975 -0.09(-3.29%)
Apr 03, 2020 2.597 2.676 2.469 2.672 46,125 +0.06(+2.33%)
Apr 02, 2020 2.706 2.902 2.597 2.611 69,486 -0.09(-3.50%)
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.