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 (%)
Aug 31, 2023 4.406 4.406 4.311 4.370 6,766 +0.03(+0.63%)
Aug 30, 2023 4.361 4.361 4.270 4.342 7,756 +0.00(+0.00%)
Aug 29, 2023 4.197 4.342 4.197 4.342 13,190 +0.04(+0.87%)
Aug 28, 2023 4.388 4.388 4.188 4.305 21,788 -0.02(-0.44%)
Aug 25, 2023 4.261 4.361 4.261 4.324 9,764 +0.06(+1.50%)
Aug 24, 2023 4.215 4.270 4.197 4.261 19,000 +0.06(+1.52%)
Aug 23, 2023 4.188 4.251 4.160 4.197 30,142 -0.04(-0.86%)
Aug 22, 2023 4.251 4.279 4.224 4.233 10,483 -0.01(-0.32%)
Aug 21, 2023 4.279 4.297 4.233 4.247 19,669 +0.01(+0.32%)
Aug 18, 2023 4.215 4.284 4.206 4.233 11,573 +0.03(+0.76%)
Aug 17, 2023 4.242 4.279 4.201 4.201 29,944 -0.06(-1.39%)
Aug 16, 2023 4.324 4.379 4.261 4.261 17,994 -0.07(-1.68%)
Aug 15, 2023 4.370 4.388 4.324 4.333 27,254 -0.03(-0.63%)
Aug 14, 2023 4.361 4.406 4.361 4.361 10,043 -0.02(-0.42%)
Aug 11, 2023 4.361 4.415 4.361 4.379 36,668 -0.01(-0.21%)
Aug 10, 2023 4.381 4.410 4.361 4.388 9,753 +0.00(+0.00%)
Aug 09, 2023 4.406 4.415 4.352 4.388 13,648 +0.02(+0.42%)
Aug 08, 2023 4.379 4.429 4.370 4.370 4,860 -0.05(-1.03%)
Aug 07, 2023 4.324 4.415 4.324 4.415 29,889 -0.01(-0.21%)
Aug 04, 2023 4.424 4.452 4.402 4.424 16,152 -0.02(-0.41%)
Aug 03, 2023 4.452 4.470 4.370 4.443 24,727 -0.04(-0.81%)
Aug 02, 2023 4.452 4.479 4.452 4.479 6,827 +0.02(+0.41%)
Aug 01, 2023 4.488 4.522 4.461 4.461 20,587 -0.04(-0.81%)
Jul 31, 2023 4.479 4.534 4.469 4.497 23,735 +0.03(+0.61%)
Jul 28, 2023 4.552 4.552 4.461 4.470 34,174 -0.06(-1.41%)
Jul 27, 2023 4.497 4.569 4.470 4.534 39,982 +0.05(+1.01%)
Jul 26, 2023 4.470 4.506 4.461 4.488 12,642 +0.03(+0.61%)
Jul 25, 2023 4.488 4.506 4.461 4.461 11,705 -0.04(-0.81%)
Jul 24, 2023 4.506 4.529 4.474 4.497 21,827 +0.00(+0.00%)
Jul 21, 2023 4.561 4.561 4.479 4.497 17,620 -0.01(-0.20%)
Jul 20, 2023 4.506 4.543 4.461 4.506 5,327 +0.01(+0.20%)
Jul 19, 2023 4.488 4.570 4.467 4.497 4,186 +0.00(+0.00%)
Jul 18, 2023 4.452 4.525 4.452 4.497 21,294 +0.04(+0.82%)
Jul 17, 2023 4.461 4.552 4.383 4.461 27,411 +0.05(+1.24%)
Jul 14, 2023 4.515 4.606 4.388 4.406 28,812 -0.18(-3.97%)
Jul 13, 2023 4.552 4.616 4.488 4.588 43,975 +0.13(+2.86%)
Jul 12, 2023 4.352 4.461 4.352 4.461 35,462 +0.14(+3.16%)
Jul 11, 2023 4.388 4.452 4.288 4.324 24,432 -0.05(-1.25%)
Jul 10, 2023 4.552 4.570 4.361 4.379 60,625 -0.15(-3.41%)
Jul 07, 2023 4.606 4.616 4.443 4.534 93,374 -0.13(-2.88%)
Jul 06, 2023 4.659 4.712 4.581 4.668 86,916 +0.06(+1.35%)
Jul 05, 2023 4.677 4.677 4.543 4.606 88,428 +0.07(+1.57%)
Jul 03, 2023 4.508 4.561 4.463 4.534 29,295 +0.04(+0.79%)
Jun 30, 2023 4.525 4.525 4.454 4.499 45,559 +0.01(+0.20%)
Jun 29, 2023 4.427 4.499 4.427 4.490 10,514 +0.09(+2.02%)
Jun 28, 2023 4.338 4.427 4.319 4.401 13,909 -0.03(-0.60%)
Jun 27, 2023 4.303 4.436 4.302 4.427 19,645 -0.02(-0.40%)
Jun 26, 2023 4.454 4.463 4.334 4.445 20,435 -0.01(-0.20%)
Jun 23, 2023 4.472 4.508 4.365 4.454 26,293 +0.00(+0.00%)
Jun 22, 2023 4.499 4.499 4.392 4.454 13,375 -0.05(-1.19%)
Jun 21, 2023 4.472 4.508 4.383 4.508 11,648 +0.10(+2.22%)
Jun 20, 2023 4.508 4.606 4.410 4.410 57,237 -0.24(-5.17%)
Jun 16, 2023 4.450 4.650 4.450 4.650 58,045 +0.21(+4.82%)
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.