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

Manhattan Bridge (NQ: LOAN )

5.200 -0.120 (-2.26%)
Streaming Delayed Price Updated: 12:56 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 (%)
Dec 31, 2019 4.234 4.363 4.214 4.302 43,464 +0.08(+1.92%)
Dec 30, 2019 4.302 4.302 4.207 4.221 35,995 +0.05(+1.13%)
Dec 27, 2019 4.180 4.220 4.167 4.173 49,283 -0.03(-0.63%)
Dec 26, 2019 4.220 4.220 4.161 4.200 50,284 -0.02(-0.39%)
Dec 24, 2019 4.200 4.220 4.200 4.217 18,387 +0.02(+0.55%)
Dec 23, 2019 4.173 4.225 4.147 4.193 85,794 +0.02(+0.48%)
Dec 20, 2019 4.173 4.227 4.152 4.173 131,574 +0.00(+0.06%)
Dec 19, 2019 4.173 4.180 4.167 4.171 60,142 -0.01(-0.21%)
Dec 18, 2019 4.180 4.180 4.167 4.180 51,895 +0.00(+0.00%)
Dec 17, 2019 4.160 4.180 4.154 4.180 48,887 +0.00(+0.00%)
Dec 16, 2019 4.173 4.187 4.116 4.180 80,851 +0.01(+0.16%)
Dec 13, 2019 4.173 4.193 4.173 4.173 17,784 +0.00(+0.00%)
Dec 12, 2019 4.173 4.187 4.147 4.173 11,867 +0.01(+0.32%)
Dec 11, 2019 4.180 4.180 4.154 4.160 15,139 -0.01(-0.29%)
Dec 10, 2019 4.180 4.180 4.152 4.172 6,431 +0.02(+0.45%)
Dec 09, 2019 4.147 4.180 4.147 4.154 13,733 +0.01(+0.16%)
Dec 06, 2019 4.180 4.180 4.124 4.147 27,128 +0.05(+1.30%)
Dec 05, 2019 4.134 4.147 4.091 4.094 29,339 +0.02(+0.49%)
Dec 04, 2019 4.140 4.147 4.054 4.074 57,223 +0.03(+0.82%)
Dec 03, 2019 4.187 4.187 4.034 4.041 56,331 -0.12(-2.87%)
Dec 02, 2019 4.187 4.187 4.153 4.160 30,094 -0.03(-0.63%)
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%)
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.