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 (%)
Aug 31, 2020 3.000 3.000 2.965 2.979 35,244 -0.02(-0.71%)
Aug 28, 2020 3.014 3.043 3.000 3.000 26,364 -0.01(-0.47%)
Aug 27, 2020 3.007 3.043 3.007 3.014 18,514 +0.02(+0.71%)
Aug 26, 2020 2.979 3.036 2.979 2.993 27,156 +0.01(+0.24%)
Aug 25, 2020 3.050 3.050 2.961 2.986 24,979 -0.05(-1.64%)
Aug 24, 2020 2.979 3.036 2.944 3.036 25,930 +0.05(+1.54%)
Aug 21, 2020 3.071 3.071 2.979 2.990 59,354 -0.05(-1.75%)
Aug 20, 2020 3.043 3.064 3.043 3.043 15,642 -0.01(-0.23%)
Aug 19, 2020 3.043 3.085 3.043 3.050 36,883 +0.01(+0.23%)
Aug 18, 2020 3.100 3.100 3.043 3.043 29,068 -0.06(-1.83%)
Aug 17, 2020 3.093 3.114 3.050 3.100 33,702 +0.00(+0.00%)
Aug 14, 2020 3.043 3.121 3.043 3.100 47,935 +0.06(+1.86%)
Aug 13, 2020 3.043 3.080 3.043 3.043 37,440 +0.00(+0.00%)
Aug 12, 2020 3.043 3.142 3.043 3.043 60,977 +0.01(+0.47%)
Aug 11, 2020 3.014 3.078 2.979 3.029 43,702 +0.01(+0.47%)
Aug 10, 2020 2.944 3.014 2.944 3.014 38,996 +0.04(+1.19%)
Aug 07, 2020 2.986 2.986 2.951 2.979 48,780 +0.01(+0.48%)
Aug 06, 2020 2.972 2.995 2.965 2.965 45,195 -0.01(-0.24%)
Aug 05, 2020 2.965 2.993 2.965 2.972 25,915 +0.01(+0.24%)
Aug 04, 2020 2.972 2.983 2.944 2.965 8,624 +0.01(+0.24%)
Aug 03, 2020 2.951 3.011 2.944 2.958 22,693 +0.01(+0.48%)
Jul 31, 2020 2.979 2.979 2.930 2.944 29,747 -0.04(-1.19%)
Jul 30, 2020 2.965 3.007 2.944 2.979 23,196 -0.04(-1.17%)
Jul 29, 2020 2.958 3.014 2.958 3.014 9,365 +0.06(+2.16%)
Jul 28, 2020 2.929 3.000 2.922 2.951 11,656 +0.03(+0.97%)
Jul 27, 2020 2.979 3.064 2.922 2.922 28,118 -0.06(-1.90%)
Jul 24, 2020 3.022 3.071 2.965 2.979 48,358 -0.04(-1.18%)
Jul 23, 2020 3.000 3.091 3.000 3.014 42,779 +0.00(+0.00%)
Jul 22, 2020 3.014 3.075 2.979 3.014 28,697 +0.01(+0.28%)
Jul 21, 2020 3.007 3.156 2.986 3.006 41,197 +0.01(+0.20%)
Jul 20, 2020 3.128 3.183 3.000 3.000 26,739 -0.11(-3.42%)
Jul 17, 2020 3.114 3.220 3.085 3.107 30,452 -0.09(-2.67%)
Jul 16, 2020 3.342 3.342 3.192 3.192 47,657 +0.00(+0.00%)
Jul 15, 2020 3.263 3.369 3.156 3.192 51,352 -0.06(-1.96%)
Jul 14, 2020 3.114 3.256 3.114 3.256 14,099 +0.08(+2.46%)
Jul 13, 2020 3.192 3.256 3.071 3.178 104,085 -0.07(-2.08%)
Jul 10, 2020 3.305 3.354 3.227 3.245 45,820 -0.09(-2.66%)
Jul 09, 2020 3.674 3.674 3.286 3.334 98,605 -0.35(-9.62%)
Jul 08, 2020 3.445 3.807 3.431 3.688 189,625 +0.22(+6.21%)
Jul 07, 2020 3.445 3.473 3.361 3.473 80,458 +0.07(+2.04%)
Jul 06, 2020 3.285 3.445 3.285 3.403 84,533 +0.13(+4.04%)
Jul 02, 2020 3.243 3.358 3.219 3.271 53,167 +0.03(+0.86%)
Jul 01, 2020 3.285 3.285 3.139 3.243 36,840 +0.00(+0.00%)
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%)
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.