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 (%)
Jul 30, 2021 4.779 4.909 4.725 4.740 71,099 -0.07(-1.44%)
Jul 29, 2021 4.917 4.917 4.779 4.809 65,669 -0.11(-2.18%)
Jul 28, 2021 4.909 4.955 4.901 4.917 14,958 +0.02(+0.47%)
Jul 27, 2021 4.947 5.055 4.794 4.894 53,863 +0.02(+0.47%)
Jul 26, 2021 4.794 4.963 4.794 4.871 45,026 +0.05(+0.95%)
Jul 23, 2021 4.909 4.909 4.794 4.825 71,063 -0.04(-0.79%)
Jul 22, 2021 4.840 4.893 4.779 4.863 41,573 +0.01(+0.16%)
Jul 21, 2021 4.832 4.978 4.832 4.855 68,605 -0.05(-0.94%)
Jul 20, 2021 4.825 4.924 4.817 4.901 63,140 +0.12(+2.57%)
Jul 19, 2021 4.878 4.955 4.764 4.779 49,316 -0.12(-2.50%)
Jul 16, 2021 4.848 4.963 4.748 4.901 73,996 +0.11(+2.24%)
Jul 15, 2021 4.878 4.920 4.717 4.794 134,919 -0.08(-1.73%)
Jul 14, 2021 5.093 5.093 4.740 4.878 159,416 -0.24(-4.65%)
Jul 13, 2021 5.032 5.170 4.986 5.116 121,508 +0.08(+1.68%)
Jul 12, 2021 5.024 5.055 4.917 5.032 96,088 +0.03(+0.61%)
Jul 09, 2021 4.909 5.093 4.817 5.001 264,357 +0.05(+1.09%)
Jul 08, 2021 5.062 5.170 4.947 4.947 208,721 -0.06(-1.15%)
Jul 07, 2021 5.276 5.279 4.997 5.005 1,393,157 -0.97(-16.25%)
Jul 06, 2021 5.946 6.021 5.901 5.976 95,722 +0.04(+0.64%)
Jul 02, 2021 5.998 6.003 5.908 5.938 55,529 -0.01(-0.13%)
Jul 01, 2021 5.938 6.055 5.682 5.946 141,703 +0.04(+0.64%)
Jun 30, 2021 5.720 6.013 5.690 5.908 77,909 +0.15(+2.61%)
Jun 29, 2021 5.637 5.758 5.625 5.758 44,231 +0.13(+2.27%)
Jun 28, 2021 5.381 5.630 5.381 5.630 62,985 +0.29(+5.35%)
Jun 25, 2021 5.374 5.618 5.336 5.344 139,649 -0.04(-0.70%)
Jun 24, 2021 5.456 5.539 5.283 5.381 41,711 -0.08(-1.38%)
Jun 23, 2021 5.456 5.630 5.298 5.456 129,909 +0.00(+0.00%)
Jun 22, 2021 5.253 5.456 5.216 5.456 134,499 +0.24(+4.62%)
Jun 21, 2021 5.261 5.291 5.193 5.216 54,767 -0.02(-0.29%)
Jun 18, 2021 5.193 5.231 5.118 5.231 67,614 +0.04(+0.72%)
Jun 17, 2021 5.132 5.193 5.132 5.193 36,763 +0.05(+0.88%)
Jun 16, 2021 5.186 5.193 5.140 5.148 35,521 +0.00(+0.00%)
Jun 15, 2021 5.118 5.148 5.118 5.148 11,818 +0.02(+0.29%)
Jun 14, 2021 5.155 5.155 5.118 5.133 51,144 -0.02(-0.44%)
Jun 11, 2021 5.155 5.162 5.103 5.155 24,800 +0.03(+0.59%)
Jun 10, 2021 5.155 5.163 5.118 5.125 14,473 -0.03(-0.58%)
Jun 09, 2021 5.170 5.170 5.110 5.155 28,133 +0.05(+0.88%)
Jun 08, 2021 5.193 5.223 5.106 5.110 36,180 -0.05(-0.88%)
Jun 07, 2021 5.080 5.161 5.080 5.155 26,260 +0.08(+1.48%)
Jun 04, 2021 5.118 5.118 5.080 5.080 17,318 -0.02(-0.44%)
Jun 03, 2021 5.095 5.133 5.069 5.103 18,801 +0.05(+0.89%)
Jun 02, 2021 5.103 5.140 4.967 5.058 42,562 -0.05(-1.03%)
Jun 01, 2021 5.043 5.167 5.043 5.110 56,625 +0.07(+1.34%)
May 28, 2021 4.915 5.043 4.911 5.043 25,573 +0.14(+2.76%)
May 27, 2021 4.930 4.930 4.861 4.907 9,176 -0.02(-0.31%)
May 26, 2021 4.918 4.952 4.892 4.922 19,228 -0.03(-0.61%)
May 25, 2021 4.930 4.966 4.892 4.952 16,163 +0.02(+0.31%)
May 24, 2021 4.967 4.967 4.892 4.937 18,599 -0.08(-1.65%)
May 21, 2021 5.012 5.043 4.987 5.020 11,275 -0.04(-0.74%)
May 20, 2021 4.824 5.065 4.817 5.058 46,972 +0.23(+4.84%)
May 19, 2021 4.877 4.915 4.764 4.824 36,149 -0.09(-1.84%)
May 18, 2021 4.892 4.915 4.832 4.915 33,861 +0.04(+0.77%)
May 17, 2021 4.787 4.877 4.787 4.877 34,466 +0.09(+1.89%)
May 14, 2021 4.749 4.787 4.699 4.787 17,334 +0.10(+2.09%)
May 13, 2021 4.779 4.805 4.666 4.689 25,868 -0.08(-1.58%)
May 12, 2021 4.726 4.769 4.711 4.764 14,403 +0.05(+1.12%)
May 11, 2021 4.689 4.783 4.629 4.711 53,225 -0.17(-3.40%)
May 10, 2021 4.854 4.877 4.779 4.877 24,390 +0.05(+0.93%)
May 07, 2021 4.802 4.847 4.768 4.832 17,491 +0.03(+0.63%)
May 06, 2021 4.847 4.847 4.779 4.802 16,727 -0.06(-1.24%)
May 05, 2021 4.764 4.876 4.757 4.862 15,735 +0.11(+2.22%)
May 04, 2021 4.734 4.764 4.711 4.757 18,741 +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.