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 (%)
Nov 29, 2019 4.193 4.193 4.180 4.187 3,767 -0.01(-0.16%)
Nov 27, 2019 4.180 4.193 4.177 4.193 13,413 +0.02(+0.42%)
Nov 26, 2019 4.193 4.193 4.147 4.176 18,566 -0.00(-0.08%)
Nov 25, 2019 4.193 4.193 4.147 4.179 32,551 +0.01(+0.29%)
Nov 22, 2019 4.200 4.200 4.167 4.167 12,057 +0.00(+0.00%)
Nov 21, 2019 4.180 4.233 4.167 4.167 14,910 -0.01(-0.32%)
Nov 20, 2019 4.207 4.246 4.180 4.180 20,640 -0.05(-1.25%)
Nov 19, 2019 4.180 4.240 4.180 4.233 20,773 -0.01(-0.16%)
Nov 18, 2019 4.154 4.246 4.147 4.240 61,387 +0.01(+0.16%)
Nov 15, 2019 4.213 4.237 4.193 4.233 25,621 +0.00(+0.05%)
Nov 14, 2019 4.233 4.233 4.220 4.231 13,758 -0.00(-0.04%)
Nov 13, 2019 4.200 4.246 4.193 4.233 15,187 +0.03(+0.78%)
Nov 12, 2019 4.233 4.233 4.193 4.200 24,002 -0.04(-0.94%)
Nov 11, 2019 4.173 4.253 4.171 4.240 23,675 +0.11(+2.57%)
Nov 08, 2019 4.134 4.258 4.114 4.134 23,812 -0.01(-0.32%)
Nov 07, 2019 4.234 4.237 4.140 4.147 13,797 -0.06(-1.42%)
Nov 06, 2019 4.200 4.246 4.200 4.207 10,990 -0.01(-0.32%)
Nov 05, 2019 4.253 4.286 4.220 4.220 8,898 -0.06(-1.39%)
Nov 04, 2019 4.313 4.313 4.193 4.280 47,027 -0.03(-0.77%)
Nov 01, 2019 4.180 4.313 4.162 4.313 110,323 +0.17(+4.17%)
Oct 31, 2019 4.114 4.180 4.081 4.140 56,521 +0.03(+0.65%)
Oct 30, 2019 4.100 4.114 4.094 4.114 14,741 +0.03(+0.81%)
Oct 29, 2019 4.114 4.114 4.081 4.081 40,790 -0.02(-0.49%)
Oct 28, 2019 4.094 4.114 4.094 4.100 20,173 +0.02(+0.49%)
Oct 25, 2019 4.047 4.180 4.047 4.081 58,929 -0.02(-0.49%)
Oct 24, 2019 4.180 4.180 4.081 4.100 65,123 -0.05(-1.12%)
Oct 23, 2019 4.207 4.220 4.134 4.147 33,799 -0.06(-1.42%)
Oct 22, 2019 4.180 4.260 4.147 4.207 61,553 +0.03(+0.63%)
Oct 21, 2019 4.260 4.313 4.173 4.180 77,544 -0.07(-1.56%)
Oct 18, 2019 4.200 4.253 4.180 4.246 36,020 +0.10(+2.40%)
Oct 17, 2019 4.260 4.260 4.147 4.147 24,344 -0.11(-2.65%)
Oct 16, 2019 4.207 4.260 4.170 4.260 74,106 +0.10(+2.39%)
Oct 15, 2019 4.193 4.193 4.147 4.160 27,305 +0.03(+0.64%)
Oct 14, 2019 4.173 4.173 4.114 4.134 25,458 -0.03(-0.80%)
Oct 11, 2019 4.147 4.200 4.120 4.167 45,968 +0.05(+1.13%)
Oct 10, 2019 4.187 4.233 4.120 4.120 42,157 -0.09(-2.20%)
Oct 09, 2019 4.147 4.259 4.098 4.213 71,262 +0.05(+1.11%)
Oct 08, 2019 4.264 4.297 4.167 4.167 131,773 -0.08(-1.84%)
Oct 07, 2019 4.167 4.264 4.167 4.245 75,923 +0.04(+0.84%)
Oct 04, 2019 4.212 4.225 4.180 4.209 38,245 -0.00(-0.07%)
Oct 03, 2019 4.212 4.251 4.167 4.212 34,219 +0.08(+1.89%)
Oct 02, 2019 4.199 4.237 4.089 4.134 91,814 +0.00(+0.00%)
Oct 01, 2019 4.199 4.206 4.117 4.134 75,960 -0.06(-1.40%)
Sep 30, 2019 4.128 4.199 4.115 4.193 47,577 +0.08(+1.90%)
Sep 27, 2019 4.134 4.134 4.108 4.115 25,496 +0.01(+0.32%)
Sep 26, 2019 4.089 4.102 4.050 4.102 9,400 +0.00(+0.00%)
Sep 25, 2019 4.115 4.121 3.932 4.102 36,821 +0.01(+0.32%)
Sep 24, 2019 4.102 4.115 4.089 4.089 20,801 +0.01(+0.16%)
Sep 23, 2019 4.095 4.102 4.069 4.082 28,540 -0.01(-0.32%)
Sep 20, 2019 4.089 4.095 4.036 4.095 53,911 +0.03(+0.80%)
Sep 19, 2019 4.043 4.086 3.971 4.063 25,214 -0.03(-0.64%)
Sep 18, 2019 4.089 4.095 4.056 4.089 21,563 +0.01(+0.16%)
Sep 17, 2019 4.056 4.089 4.056 4.082 15,571 +0.02(+0.48%)
Sep 16, 2019 4.095 4.095 4.043 4.063 23,747 -0.03(-0.64%)
Sep 13, 2019 4.102 4.102 4.069 4.089 14,591 +0.01(+0.32%)
Sep 12, 2019 4.043 4.095 3.978 4.076 29,646 +0.01(+0.16%)
Sep 11, 2019 4.095 4.095 4.043 4.069 32,866 +0.02(+0.40%)
Sep 10, 2019 4.011 4.069 3.992 4.053 18,806 +0.08(+2.05%)
Sep 09, 2019 4.024 4.024 3.971 3.971 26,988 -0.02(-0.49%)
Sep 06, 2019 3.998 4.004 3.971 3.991 4,915 +0.02(+0.49%)
Sep 05, 2019 3.939 4.004 3.939 3.971 26,880 +0.03(+0.65%)
Sep 04, 2019 3.971 3.971 3.926 3.946 24,902 -0.03(-0.64%)
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.