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

Manhattan Bridge (NQ: LOAN )

4.990 -0.108 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 2.886 2.969 2.858 2.886 42,559 -0.03(-0.95%)
Apr 27, 2017 2.941 2.969 2.830 2.913 37,917 +0.03(+0.96%)
Apr 26, 2017 2.997 2.997 2.886 2.886 35,678 -0.03(-0.95%)
Apr 25, 2017 2.997 2.855 2.913 146,006 +0.11(+3.96%)
Apr 24, 2017 2.747 2.841 2.580 2.802 308,031 -0.03(-0.98%)
Apr 21, 2017 3.052 3.052 2.830 2.830 168,362 -0.19(-6.42%)
Apr 20, 2017 3.108 3.108 3.024 3.024 74,118 -0.06(-1.80%)
Apr 19, 2017 3.080 3.095 3.052 3.080 18,934 +0.03(+0.91%)
Apr 18, 2017 3.052 3.080 2.997 3.052 59,923 -0.03(-0.90%)
Apr 17, 2017 3.052 3.108 3.052 3.080 84,547 +0.03(+0.91%)
Apr 13, 2017 3.108 3.135 3.052 3.052 85,176 -0.08(-2.65%)
Apr 12, 2017 3.135 3.184 3.108 3.135 48,878 -0.06(-1.74%)
Apr 11, 2017 3.163 3.246 3.163 3.191 53,548 +0.08(+2.68%)
Apr 10, 2017 3.135 3.207 3.108 3.108 64,722 -0.06(-1.75%)
Apr 07, 2017 3.191 3.274 3.129 3.163 42,380 -0.06(-1.72%)
Apr 06, 2017 3.302 3.330 3.191 3.219 79,340 -0.11(-3.33%)
Apr 05, 2017 3.275 3.330 3.275 3.330 133,531 +0.08(+2.52%)
Apr 04, 2017 3.275 3.275 3.242 3.248 54,021 +0.03(+0.85%)
Apr 03, 2017 3.193 3.248 3.193 3.220 28,148 +0.00(+0.00%)
Mar 31, 2017 3.193 3.262 3.166 3.220 46,472 +0.05(+1.72%)
Mar 30, 2017 3.220 3.220 3.138 3.166 49,792 +0.00(+0.00%)
Mar 29, 2017 3.084 3.213 3.057 3.166 48,162 +0.11(+3.57%)
Mar 28, 2017 3.166 3.275 3.057 3.057 81,857 -0.14(-4.27%)
Mar 27, 2017 3.138 3.245 3.108 3.193 55,666 +0.05(+1.74%)
Mar 24, 2017 3.275 3.275 3.138 3.138 29,547 -0.14(-4.17%)
Mar 23, 2017 3.209 3.275 3.193 3.275 15,779 +0.05(+1.70%)
Mar 22, 2017 3.193 3.248 3.169 3.220 24,474 -0.03(-0.84%)
Mar 21, 2017 3.275 3.357 3.220 3.248 48,623 +0.00(+0.00%)
Mar 20, 2017 3.357 3.411 3.220 3.248 42,696 -0.14(-4.03%)
Mar 17, 2017 3.193 3.384 3.166 3.384 43,263 +0.22(+6.90%)
Mar 16, 2017 3.111 3.245 3.018 3.166 53,757 +0.05(+1.75%)
Mar 15, 2017 3.111 3.275 3.057 3.111 102,012 +0.03(+0.88%)
Mar 14, 2017 2.920 3.084 2.784 3.084 203,030 +0.08(+2.73%)
Mar 13, 2017 3.193 3.193 2.920 3.002 191,092 -0.19(-5.98%)
Mar 10, 2017 3.220 3.275 3.166 3.193 67,629 -0.08(-2.50%)
Mar 09, 2017 3.330 3.347 3.138 3.275 60,501 -0.08(-2.44%)
Mar 08, 2017 3.357 3.357 3.316 3.357 18,577 +0.03(+0.82%)
Mar 07, 2017 3.357 3.466 3.302 3.330 59,482 -0.05(-1.61%)
Mar 06, 2017 3.302 3.384 3.302 3.384 34,848 +0.08(+2.48%)
Mar 03, 2017 3.330 3.439 3.275 3.302 95,675 -0.05(-1.63%)
Mar 02, 2017 3.439 3.439 3.275 3.357 58,850 -0.05(-1.60%)
Mar 01, 2017 3.411 3.548 3.330 3.411 152,321 +0.00(+0.00%)
Feb 28, 2017 3.439 3.439 3.411 3.411 37,411 -0.08(-2.34%)
Feb 27, 2017 3.466 3.493 3.411 3.493 51,335 +0.08(+2.40%)
Feb 24, 2017 3.302 3.493 3.302 3.411 86,033 +0.11(+3.31%)
Feb 23, 2017 3.411 3.466 3.275 3.302 223,844 -0.19(-5.47%)
Feb 22, 2017 3.493 3.521 3.466 3.493 20,076 +0.01(+0.39%)
Feb 21, 2017 3.384 3.521 3.384 3.480 43,026 +0.10(+2.82%)
Feb 17, 2017 3.384 3.384 3.384 0 -0.16(-4.62%)
Feb 16, 2017 3.630 3.657 3.493 3.548 116,328 -0.08(-2.26%)
Feb 15, 2017 3.712 3.712 3.602 3.630 53,610 -0.08(-2.21%)
Feb 14, 2017 3.712 3.739 3.619 3.712 25,392 -0.03(-0.73%)
Feb 13, 2017 3.793 3.793 3.602 3.739 76,832 -0.03(-0.72%)
Feb 10, 2017 3.821 3.821 3.766 3.766 20,076 -0.03(-0.72%)
Feb 09, 2017 3.739 3.821 3.739 3.793 58,469 +0.03(+0.72%)
Feb 08, 2017 3.766 3.793 3.739 3.766 25,284 +0.00(+0.00%)
Feb 07, 2017 3.821 3.821 3.739 3.766 61,294 -0.05(-1.43%)
Feb 06, 2017 3.466 3.821 3.466 3.821 309,024 +0.41(+12.00%)
Feb 03, 2017 3.384 3.439 3.340 3.411 38,611 +0.05(+1.63%)
Feb 02, 2017 3.466 3.466 3.275 3.357 92,238 -0.03(-0.81%)
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.