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

Manhattan Bridge (NQ: LOAN )

4.990 -0.108 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2024 4.596 4.664 4.596 4.596 14,618 +0.00(+0.00%)
Feb 28, 2024 4.596 4.674 4.596 4.596 20,813 -0.06(-1.26%)
Feb 27, 2024 4.694 4.745 4.606 4.655 14,320 +0.03(+0.64%)
Feb 26, 2024 4.684 4.706 4.606 4.625 15,645 -0.04(-0.84%)
Feb 23, 2024 4.645 4.772 4.615 4.664 22,747 -0.05(-1.04%)
Feb 22, 2024 4.674 4.743 4.635 4.713 19,744 -0.07(-1.52%)
Feb 21, 2024 4.772 4.821 4.719 4.786 34,264 +0.03(+0.70%)
Feb 20, 2024 4.733 4.752 4.694 4.752 22,228 +0.04(+0.83%)
Feb 16, 2024 4.703 4.742 4.596 4.713 7,899 +0.03(+0.63%)
Feb 15, 2024 4.664 4.707 4.635 4.684 14,137 +0.01(+0.21%)
Feb 14, 2024 4.596 4.674 4.547 4.674 7,387 +0.04(+0.94%)
Feb 13, 2024 4.537 4.641 4.537 4.630 18,363 +0.02(+0.54%)
Feb 12, 2024 4.557 4.674 4.557 4.606 13,522 -0.06(-1.26%)
Feb 09, 2024 4.537 4.674 4.537 4.664 29,005 +0.11(+2.36%)
Feb 08, 2024 4.557 4.615 4.547 4.557 18,342 +0.00(+0.00%)
Feb 07, 2024 4.596 4.635 4.547 4.557 11,047 +0.01(+0.21%)
Feb 06, 2024 4.586 4.606 4.547 4.547 11,878 -0.03(-0.64%)
Feb 05, 2024 4.567 4.611 4.528 4.576 25,428 -0.04(-0.85%)
Feb 02, 2024 4.597 4.625 4.570 4.615 3,694 -0.03(-0.63%)
Feb 01, 2024 4.625 4.674 4.547 4.645 25,522 -0.02(-0.42%)
Jan 31, 2024 4.645 4.664 4.606 4.664 9,063 +0.00(+0.00%)
Jan 30, 2024 4.733 4.733 4.664 4.664 4,438 -0.04(-0.83%)
Jan 29, 2024 4.733 4.733 4.508 4.703 26,844 -0.04(-0.84%)
Jan 26, 2024 4.723 4.791 4.723 4.743 5,703 +0.00(+0.02%)
Jan 25, 2024 4.743 4.772 4.703 4.743 14,440 -0.04(-0.82%)
Jan 24, 2024 4.787 4.808 4.743 4.782 14,330 +0.02(+0.41%)
Jan 23, 2024 4.791 4.791 4.743 4.762 11,704 -0.03(-0.61%)
Jan 22, 2024 4.801 4.821 4.747 4.791 21,862 -0.02(-0.41%)
Jan 19, 2024 4.791 4.830 4.791 4.811 12,855 +0.06(+1.23%)
Jan 18, 2024 4.831 4.831 4.743 4.752 19,102 -0.08(-1.62%)
Jan 17, 2024 4.835 4.869 4.743 4.831 38,272 +0.05(+1.02%)
Jan 16, 2024 4.909 4.889 4.767 4.782 14,340 -0.11(-2.20%)
Jan 12, 2024 4.829 4.889 4.772 4.889 18,495 +0.06(+1.21%)
Jan 11, 2024 4.821 4.831 4.723 4.831 28,228 +0.07(+1.44%)
Jan 10, 2024 4.811 4.811 4.713 4.762 10,511 +0.00(+0.00%)
Jan 09, 2024 4.615 4.791 4.596 4.762 29,800 +0.09(+1.99%)
Jan 08, 2024 4.625 4.684 4.606 4.669 11,509 +0.05(+1.17%)
Jan 05, 2024 4.635 4.635 4.615 4.615 9,623 -0.08(-1.67%)
Jan 04, 2024 4.664 4.694 4.601 4.694 15,429 +0.04(+0.84%)
Jan 03, 2024 4.694 4.694 4.596 4.655 24,655 -0.04(-0.83%)
Jan 02, 2024 4.889 4.889 4.694 4.694 57,573 -0.17(-3.42%)
Dec 29, 2023 4.743 4.868 4.743 4.860 87,770 +0.08(+1.64%)
Dec 28, 2023 4.831 4.889 4.772 4.782 36,820 +0.00(+0.05%)
Dec 27, 2023 4.722 4.779 4.698 4.779 54,638 +0.11(+2.46%)
Dec 26, 2023 4.588 4.722 4.588 4.665 37,476 +0.02(+0.41%)
Dec 22, 2023 4.626 4.674 4.617 4.645 26,078 +0.03(+0.73%)
Dec 21, 2023 4.617 4.626 4.588 4.612 29,417 +0.00(+0.10%)
Dec 20, 2023 4.617 4.631 4.585 4.607 31,506 +0.00(+0.00%)
Dec 19, 2023 4.539 4.617 4.539 4.607 24,403 +0.05(+1.05%)
Dec 18, 2023 4.531 4.617 4.512 4.559 58,093 +0.07(+1.49%)
Dec 15, 2023 4.531 4.540 4.492 4.492 17,979 -0.01(-0.19%)
Dec 14, 2023 4.492 4.536 4.445 4.501 25,379 +0.01(+0.19%)
Dec 13, 2023 4.492 4.537 4.397 4.492 35,385 +0.02(+0.43%)
Dec 12, 2023 4.464 4.483 4.454 4.473 12,846 +0.02(+0.43%)
Dec 11, 2023 4.406 4.473 4.406 4.454 22,499 -0.01(-0.20%)
Dec 08, 2023 4.426 4.483 4.416 4.463 12,803 -0.00(-0.02%)
Dec 07, 2023 4.445 4.464 4.413 4.464 2,603 +0.02(+0.43%)
Dec 06, 2023 4.445 4.489 4.426 4.445 18,255 -0.01(-0.21%)
Dec 05, 2023 4.492 4.492 4.445 4.454 29,071 -0.02(-0.43%)
Dec 04, 2023 4.454 4.483 4.445 4.473 15,586 +0.01(+0.32%)
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.