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 (%)
Apr 29, 2016 2.279 2.326 2.232 2.300 15,340 +0.02(+0.69%)
Apr 28, 2016 2.337 2.337 2.284 2.284 38,704 -0.04(-1.80%)
Apr 27, 2016 2.310 2.352 2.232 2.326 59,594 +0.01(+0.22%)
Apr 26, 2016 2.316 2.342 2.201 2.321 62,793 +0.01(+0.45%)
Apr 25, 2016 2.269 2.320 2.253 2.310 46,972 +0.05(+2.31%)
Apr 22, 2016 2.274 2.321 2.258 2.258 32,751 -0.01(-0.46%)
Apr 21, 2016 2.216 2.269 2.216 2.269 43,423 +0.05(+2.12%)
Apr 20, 2016 2.232 2.284 2.211 2.222 73,691 -0.01(-0.47%)
Apr 19, 2016 2.237 2.243 2.206 2.232 31,270 +0.02(+0.71%)
Apr 18, 2016 2.216 2.279 2.206 2.216 77,081 +0.02(+0.95%)
Apr 15, 2016 2.185 2.253 2.185 2.195 43,087 +0.04(+1.69%)
Apr 14, 2016 2.169 2.216 2.159 2.159 44,175 -0.04(-1.90%)
Apr 13, 2016 2.190 2.216 2.159 2.201 46,188 -0.02(-0.71%)
Apr 12, 2016 2.159 2.237 2.159 2.216 27,312 +0.04(+1.92%)
Apr 11, 2016 2.216 2.253 2.148 2.175 93,878 -0.05(-2.12%)
Apr 08, 2016 2.274 2.310 2.222 2.222 116,599 -0.04(-1.85%)
Apr 07, 2016 2.290 2.290 2.253 2.263 33,810 -0.03(-1.14%)
Apr 06, 2016 2.300 2.308 2.232 2.290 34,042 +0.01(+0.34%)
Apr 05, 2016 2.307 2.307 2.271 2.282 106,758 -0.01(-0.56%)
Apr 04, 2016 2.292 2.333 2.258 2.295 220,364 +0.02(+0.79%)
Apr 01, 2016 2.210 2.312 2.210 2.277 149,336 +0.05(+2.07%)
Mar 31, 2016 2.210 2.266 2.189 2.230 100,263 +0.02(+0.94%)
Mar 30, 2016 2.159 2.210 2.133 2.210 49,030 +0.04(+1.88%)
Mar 29, 2016 2.133 2.210 2.133 2.169 31,413 +0.05(+2.42%)
Mar 28, 2016 2.154 2.179 2.118 2.118 42,471 -0.01(-0.65%)
Mar 24, 2016 2.148 2.132 2.132 2.132 22,428 -0.01(-0.31%)
Mar 23, 2016 2.133 2.165 2.113 2.138 8,165 +0.04(+1.71%)
Mar 22, 2016 2.113 2.179 2.102 2.102 16,788 -0.03(-1.20%)
Mar 21, 2016 2.143 2.179 2.128 2.128 86,957 -0.00(-0.20%)
Mar 18, 2016 2.133 2.133 2.123 2.132 11,861 +0.01(+0.44%)
Mar 17, 2016 2.118 2.133 2.097 2.123 30,785 +0.02(+0.73%)
Mar 16, 2016 2.102 2.119 2.092 2.107 14,566 +0.02(+0.73%)
Mar 15, 2016 2.092 2.102 2.077 2.092 8,477 -0.02(-0.73%)
Mar 14, 2016 2.113 2.123 2.071 2.107 59,298 -0.03(-1.20%)
Mar 11, 2016 2.133 2.153 2.087 2.133 18,309 +0.00(+0.00%)
Mar 10, 2016 2.143 2.164 2.133 2.133 35,567 +0.01(+0.24%)
Mar 09, 2016 2.116 2.148 2.113 2.128 26,118 +0.07(+3.49%)
Mar 08, 2016 2.102 2.133 2.056 2.056 27,241 -0.08(-3.84%)
Mar 07, 2016 2.135 2.154 2.082 2.138 50,315 +0.04(+1.71%)
Mar 04, 2016 2.097 2.097 2.097 2.102 28,023 +0.02(+0.74%)
Mar 03, 2016 2.087 2.097 2.082 2.087 18,326 +0.02(+0.74%)
Mar 02, 2016 2.071 2.087 2.051 2.071 8,298 +0.02(+0.75%)
Mar 01, 2016 2.071 2.087 2.051 2.056 30,921 -0.01(-0.25%)
Feb 29, 2016 2.060 2.071 2.051 2.061 27,795 +0.00(+0.00%)
Feb 26, 2016 2.056 2.071 2.056 2.061 15,177 -0.01(-0.25%)
Feb 25, 2016 2.082 2.082 2.051 2.066 33,365 -0.01(-0.27%)
Feb 24, 2016 2.059 2.082 2.025 2.072 29,178 +0.03(+1.28%)
Feb 23, 2016 2.066 2.066 2.041 2.046 13,940 +0.02(+1.01%)
Feb 22, 2016 2.077 2.087 2.025 2.025 129,765 -0.04(-1.74%)
Feb 19, 2016 2.056 2.077 2.046 2.061 40,858 +0.01(+0.50%)
Feb 18, 2016 2.054 2.061 2.041 2.051 21,595 +0.02(+0.76%)
Feb 17, 2016 2.071 2.091 2.010 2.036 142,257 -0.06(-2.70%)
Feb 16, 2016 2.113 2.123 2.087 2.092 40,267 -0.02(-0.97%)
Feb 12, 2016 2.113 2.113 2.113 2.113 26,133 +0.01(+0.24%)
Feb 11, 2016 2.097 2.113 2.092 2.107 7,929 -0.01(-0.24%)
Feb 10, 2016 2.113 2.113 2.092 2.113 19,918 +0.00(+0.00%)
Feb 09, 2016 2.092 2.148 2.092 2.113 15,239 -0.03(-1.20%)
Feb 08, 2016 2.189 2.189 2.097 2.138 9,884 -0.04(-1.88%)
Feb 05, 2016 2.230 2.256 2.165 2.179 19,941 -0.05(-2.07%)
Feb 04, 2016 2.210 2.225 2.118 2.225 36,848 +0.05(+2.12%)
Feb 03, 2016 2.205 2.205 2.159 2.179 35,438 -0.02(-0.70%)
Feb 02, 2016 2.133 2.205 2.133 2.195 32,875 +0.06(+2.88%)
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.