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 (%)
Jul 31, 2018 4.133 4.133 4.103 4.133 56,032 +0.00(+0.00%)
Jul 30, 2018 4.133 4.164 4.103 4.133 51,774 +0.03(+0.74%)
Jul 27, 2018 4.103 4.152 4.103 4.103 76,563 -0.03(-0.73%)
Jul 26, 2018 4.194 4.218 4.133 4.133 46,778 -0.06(-1.44%)
Jul 25, 2018 4.149 4.194 4.133 4.194 71,048 +0.06(+1.46%)
Jul 24, 2018 4.194 4.194 4.133 4.133 30,370 -0.03(-0.72%)
Jul 23, 2018 4.073 4.194 4.055 4.164 108,330 +0.09(+2.22%)
Jul 20, 2018 4.224 4.284 4.013 4.073 610,068 -0.24(-5.59%)
Jul 19, 2018 4.254 4.375 4.254 4.314 138,662 +0.06(+1.42%)
Jul 18, 2018 4.314 4.405 4.224 4.254 126,417 -0.12(-2.76%)
Jul 17, 2018 4.435 4.435 4.254 4.375 158,358 +0.00(+0.00%)
Jul 16, 2018 4.707 4.707 4.345 4.375 85,724 -0.25(-5.36%)
Jul 13, 2018 4.677 4.707 4.616 4.623 12,046 -0.02(-0.36%)
Jul 12, 2018 4.707 4.351 4.639 60,238 +0.11(+2.51%)
Jul 11, 2018 4.526 4.616 4.405 4.526 68,923 -0.09(-1.96%)
Jul 10, 2018 4.722 4.722 4.556 4.616 27,920 -0.12(-2.55%)
Jul 09, 2018 4.707 4.767 4.707 4.737 72,491 +0.01(+0.26%)
Jul 06, 2018 4.725 4.725 4.659 4.725 82,143 +0.06(+1.27%)
Jul 05, 2018 4.636 4.606 4.665 73,807 +0.03(+0.64%)
Jul 03, 2018 4.636 4.636 4.636 0 -0.06(-1.27%)
Jul 02, 2018 4.487 4.755 4.487 4.695 154,289 +0.21(+4.64%)
Jun 29, 2018 4.576 4.398 4.487 115,048 +0.06(+1.34%)
Jun 28, 2018 4.398 4.457 4.279 4.428 62,329 +0.06(+1.36%)
Jun 27, 2018 4.338 4.368 4.289 4.368 17,911 +0.05(+1.05%)
Jun 26, 2018 4.296 4.338 4.249 4.323 13,789 +0.04(+1.02%)
Jun 25, 2018 4.279 4.336 4.255 4.279 29,216 +0.03(+0.70%)
Jun 22, 2018 4.249 4.303 4.249 4.249 19,725 -0.03(-0.69%)
Jun 21, 2018 4.279 4.309 4.274 4.279 11,455 +0.00(+0.00%)
Jun 20, 2018 4.309 4.309 4.279 4.279 21,283 +0.00(+0.00%)
Jun 19, 2018 4.220 4.309 4.220 4.279 33,169 -0.06(-1.37%)
Jun 18, 2018 4.368 4.368 4.279 4.338 11,848 +0.00(+0.00%)
Jun 15, 2018 4.338 4.309 4.338 48,331 +0.03(+0.69%)
Jun 14, 2018 4.279 4.309 4.249 4.309 11,371 +0.00(+0.00%)
Jun 13, 2018 4.309 4.338 4.249 4.309 34,348 +0.00(+0.00%)
Jun 12, 2018 4.457 4.457 4.249 4.309 39,952 -0.09(-2.03%)
Jun 11, 2018 4.368 4.424 4.330 4.398 30,260 +0.03(+0.68%)
Jun 08, 2018 4.344 4.428 4.330 4.368 19,405 +0.06(+1.38%)
Jun 07, 2018 4.338 4.368 4.309 4.309 21,057 -0.06(-1.36%)
Jun 06, 2018 4.517 4.517 4.338 4.368 42,218 -0.12(-2.65%)
Jun 05, 2018 4.398 4.517 4.398 4.487 58,746 +0.12(+2.72%)
Jun 04, 2018 4.457 4.487 4.338 4.368 53,853 -0.03(-0.68%)
Jun 01, 2018 4.338 4.398 4.220 4.398 35,419 +0.07(+1.72%)
May 31, 2018 4.279 4.338 4.220 4.324 22,314 +0.04(+1.04%)
May 30, 2018 4.296 4.338 4.279 4.279 14,401 -0.01(-0.35%)
May 29, 2018 4.309 4.309 4.279 4.294 17,189 -0.04(-1.03%)
May 25, 2018 4.338 4.338 4.338 0 +0.00(+0.00%)
May 24, 2018 4.279 4.338 4.279 4.338 15,119 +0.04(+0.99%)
May 23, 2018 4.368 4.368 4.282 4.296 18,491 -0.10(-2.32%)
May 22, 2018 4.398 4.398 4.279 4.398 18,147 +0.09(+2.07%)
May 21, 2018 4.279 4.372 4.279 4.309 20,972 +0.03(+0.69%)
May 18, 2018 4.249 4.309 4.130 4.279 64,418 +0.18(+4.42%)
May 17, 2018 4.190 4.279 4.012 4.098 101,996 -0.09(-2.20%)
May 16, 2018 4.428 4.457 4.190 4.190 26,544 -0.18(-4.15%)
May 15, 2018 4.457 4.487 4.368 4.371 38,380 -0.09(-1.93%)
May 14, 2018 4.517 4.517 4.404 4.457 61,704 -0.06(-1.32%)
May 11, 2018 4.309 4.572 4.223 4.517 112,699 +0.30(+7.04%)
May 10, 2018 4.338 4.368 4.220 4.220 48,821 -0.09(-2.07%)
May 09, 2018 4.160 4.279 4.130 4.309 70,388 +0.17(+4.23%)
May 08, 2018 4.368 4.398 3.777 4.134 295,236 -0.24(-5.43%)
May 07, 2018 4.487 4.517 4.341 4.371 66,177 -0.12(-2.58%)
May 04, 2018 4.517 4.517 4.457 4.487 44,422 +0.02(+0.56%)
May 03, 2018 4.517 4.517 4.453 4.462 51,131 -0.05(-1.11%)
May 02, 2018 4.457 4.514 4.428 4.513 42,553 +0.03(+0.57%)
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.