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 (%)
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%)
Feb 01, 2017 3.466 3.548 3.360 3.384 44,378 -0.11(-3.13%)
Jan 31, 2017 3.466 3.493 3.408 3.493 61,470 +0.05(+1.59%)
Jan 30, 2017 3.330 3.529 3.302 3.439 145,495 +0.08(+2.44%)
Jan 27, 2017 3.575 3.575 3.330 3.357 197,107 -0.25(-6.82%)
Jan 26, 2017 3.602 3.739 3.575 3.602 48,453 -0.05(-1.49%)
Jan 25, 2017 3.712 3.739 3.548 3.657 69,956 +0.00(+0.00%)
Jan 24, 2017 3.793 3.821 3.439 3.657 351,961 -0.16(-4.29%)
Jan 23, 2017 3.875 3.875 3.793 3.821 72,587 -0.05(-1.31%)
Jan 20, 2017 3.930 3.930 3.848 3.871 77,404 -0.03(-0.80%)
Jan 19, 2017 3.903 4.012 3.903 3.903 16,488 -0.05(-1.38%)
Jan 18, 2017 3.957 3.957 3.875 3.957 25,947 +0.03(+0.69%)
Jan 17, 2017 3.903 3.957 3.903 3.930 34,743 +0.03(+0.70%)
Jan 13, 2017 3.903 3.903 3.903 0 +0.00(+0.00%)
Jan 12, 2017 4.012 4.066 3.903 3.903 52,423 -0.11(-2.72%)
Jan 11, 2017 4.039 4.094 4.012 4.012 35,670 -0.00(-0.07%)
Jan 10, 2017 3.903 4.176 3.903 4.015 157,825 +0.03(+0.75%)
Jan 09, 2017 3.875 3.985 3.875 3.985 65,836 +0.14(+3.55%)
Jan 06, 2017 3.821 3.903 3.821 3.848 43,286 +0.03(+0.71%)
Jan 05, 2017 3.903 3.944 3.821 3.821 76,876 -0.08(-2.10%)
Jan 04, 2017 3.957 4.003 3.870 3.903 45,096 -0.03(-0.69%)
Jan 03, 2017 4.176 4.176 3.766 3.930 215,230 -0.22(-5.26%)
Dec 30, 2016 4.148 4.148 4.148 0 +0.11(+2.70%)
Dec 29, 2016 4.039 4.039 3.957 4.039 64,282 +0.05(+1.37%)
Dec 28, 2016 3.957 3.985 3.903 3.985 91,487 +0.08(+2.10%)
Dec 27, 2016 3.956 3.956 3.768 3.903 60,245 -0.05(-1.36%)
Dec 23, 2016 3.956 3.956 3.956 0 +0.11(+2.80%)
Dec 22, 2016 3.795 3.876 3.768 3.849 43,364 +0.08(+2.14%)
Dec 21, 2016 3.808 3.822 3.768 3.768 16,955 -0.03(-0.71%)
Dec 20, 2016 3.795 3.795 3.768 3.795 10,399 +0.03(+0.71%)
Dec 19, 2016 3.795 3.822 3.768 3.768 43,526 -0.03(-0.71%)
Dec 16, 2016 3.876 3.876 3.768 3.795 22,504 -0.05(-1.40%)
Dec 15, 2016 3.795 3.849 3.768 3.849 72,688 +0.05(+1.32%)
Dec 14, 2016 3.768 3.876 3.687 3.799 150,660 +0.08(+2.28%)
Dec 13, 2016 3.741 3.849 3.663 3.714 88,958 +0.03(+0.73%)
Dec 12, 2016 3.741 3.768 3.634 3.687 17,159 -0.00(-0.07%)
Dec 09, 2016 3.660 3.822 3.634 3.690 94,041 +0.06(+1.56%)
Dec 08, 2016 3.580 3.687 3.580 3.634 82,967 -0.03(-0.74%)
Dec 07, 2016 3.580 3.687 3.580 3.660 28,569 +0.05(+1.49%)
Dec 06, 2016 3.714 3.714 3.553 3.607 32,327 -0.08(-2.19%)
Dec 05, 2016 3.795 3.795 3.580 3.687 57,587 -0.05(-1.44%)
Dec 02, 2016 3.876 3.876 3.714 3.741 41,949 -0.08(-2.11%)
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.