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

Manhattan Bridge (NQ: LOAN )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 3.913 3.988 3.913 3.952 9,522 +0.05(+1.16%)
Aug 29, 2019 4.004 4.004 3.906 3.906 11,399 -0.07(-1.64%)
Aug 28, 2019 3.958 3.988 3.906 3.971 21,821 +0.04(+0.99%)
Aug 27, 2019 3.913 3.942 3.906 3.932 52,170 +0.02(+0.50%)
Aug 26, 2019 3.939 3.952 3.913 3.913 18,990 -0.01(-0.17%)
Aug 23, 2019 3.932 3.950 3.919 3.919 21,656 -0.01(-0.33%)
Aug 22, 2019 3.945 3.952 3.926 3.932 35,861 +0.00(+0.00%)
Aug 21, 2019 3.972 3.972 3.926 3.932 42,444 -0.06(-1.47%)
Aug 20, 2019 4.017 4.056 3.991 3.991 8,151 +0.02(+0.49%)
Aug 19, 2019 4.017 4.075 3.971 3.971 33,480 -0.04(-0.97%)
Aug 16, 2019 4.036 4.056 4.004 4.011 14,745 +0.01(+0.33%)
Aug 15, 2019 3.952 4.024 3.952 3.998 13,845 +0.03(+0.82%)
Aug 14, 2019 4.043 4.089 3.945 3.965 42,140 -0.10(-2.56%)
Aug 13, 2019 4.011 4.069 3.978 4.069 34,094 +0.03(+0.81%)
Aug 12, 2019 4.011 4.043 4.011 4.037 18,308 +0.00(+0.00%)
Aug 09, 2019 4.004 4.071 4.004 4.037 20,120 +0.03(+0.81%)
Aug 08, 2019 4.056 4.095 4.004 4.004 18,752 -0.03(-0.65%)
Aug 07, 2019 4.102 4.102 4.004 4.030 29,116 -0.04(-0.96%)
Aug 06, 2019 4.037 4.096 4.037 4.069 17,420 +0.07(+1.63%)
Aug 05, 2019 4.063 4.063 4.004 4.004 23,977 -0.06(-1.44%)
Aug 02, 2019 4.037 4.121 3.991 4.063 26,879 +0.05(+1.30%)
Aug 01, 2019 4.089 4.115 4.011 4.011 44,560 -0.08(-1.91%)
Jul 31, 2019 4.167 4.180 4.089 4.089 40,272 -0.05(-1.26%)
Jul 30, 2019 4.128 4.193 4.128 4.141 22,122 -0.02(-0.47%)
Jul 29, 2019 4.154 4.199 4.115 4.160 32,261 +0.07(+1.59%)
Jul 26, 2019 4.115 4.173 4.095 4.095 21,810 +0.00(+0.00%)
Jul 25, 2019 4.095 4.108 4.089 4.095 31,290 +0.01(+0.16%)
Jul 24, 2019 4.089 4.095 4.089 4.089 15,169 -0.00(-0.06%)
Jul 23, 2019 4.102 4.102 4.089 4.091 30,546 +0.00(+0.06%)
Jul 22, 2019 4.102 4.102 4.089 4.089 25,054 -0.00(-0.08%)
Jul 19, 2019 4.089 4.105 4.089 4.092 5,683 -0.01(-0.24%)
Jul 18, 2019 4.193 4.193 4.089 4.102 51,706 -0.03(-0.79%)
Jul 17, 2019 4.111 4.154 4.102 4.134 16,176 +0.05(+1.11%)
Jul 16, 2019 4.089 4.134 4.037 4.089 60,183 +0.03(+0.64%)
Jul 15, 2019 4.037 4.109 4.037 4.063 25,387 +0.03(+0.65%)
Jul 12, 2019 4.017 4.108 4.017 4.037 33,790 +0.00(+0.00%)
Jul 11, 2019 4.154 4.154 4.011 4.037 51,845 -0.07(-1.59%)
Jul 10, 2019 4.121 4.134 4.102 4.102 56,691 +0.00(+0.00%)
Jul 09, 2019 4.297 4.297 4.043 4.102 110,714 -0.20(-4.55%)
Jul 08, 2019 4.239 4.297 4.188 4.297 169,744 +0.10(+2.44%)
Jul 05, 2019 4.150 4.226 4.118 4.195 72,250 +0.07(+1.70%)
Jul 03, 2019 4.133 4.156 4.118 4.125 19,235 +0.02(+0.39%)
Jul 02, 2019 4.086 4.156 4.086 4.108 35,065 -0.02(-0.39%)
Jul 01, 2019 4.092 4.156 4.086 4.124 49,080 +0.03(+0.78%)
Jun 28, 2019 4.033 4.092 3.972 4.092 78,975 +0.06(+1.59%)
Jun 27, 2019 4.016 4.028 4.016 4.028 18,442 +0.03(+0.64%)
Jun 26, 2019 3.952 4.016 3.952 4.003 27,988 +0.00(+0.00%)
Jun 25, 2019 4.009 4.016 3.952 4.003 34,336 +0.01(+0.32%)
Jun 24, 2019 3.977 4.016 3.977 3.990 29,726 -0.03(-0.64%)
Jun 21, 2019 3.984 4.016 3.952 4.016 27,055 +0.05(+1.29%)
Jun 20, 2019 3.958 3.977 3.939 3.965 23,772 +0.03(+0.82%)
Jun 19, 2019 3.901 3.965 3.901 3.933 16,369 -0.01(-0.32%)
Jun 18, 2019 3.933 3.952 3.881 3.945 22,546 +0.01(+0.33%)
Jun 17, 2019 3.933 3.933 3.888 3.933 18,300 +0.01(+0.33%)
Jun 14, 2019 3.913 3.920 3.862 3.920 13,918 +0.07(+1.83%)
Jun 13, 2019 3.849 3.913 3.843 3.849 17,465 -0.03(-0.82%)
Jun 12, 2019 3.869 3.913 3.837 3.881 10,435 -0.03(-0.82%)
Jun 11, 2019 3.901 3.926 3.869 3.913 7,196 +0.02(+0.49%)
Jun 10, 2019 3.926 3.926 3.886 3.894 17,071 +0.02(+0.42%)
Jun 07, 2019 3.862 3.926 3.862 3.878 10,321 +0.01(+0.25%)
Jun 06, 2019 3.888 3.926 3.861 3.869 12,570 -0.06(-1.63%)
Jun 05, 2019 3.933 3.933 3.837 3.933 9,954 +0.10(+2.50%)
Jun 04, 2019 3.856 3.856 3.792 3.837 45,025 -0.03(-0.66%)
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.