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

Manhattan Bridge (NQ: LOAN )

5.340 -0.000 (-0.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 22, 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 (%)
Mar 29, 2018 4.063 4.063 4.063 0 +0.03(+0.65%)
Mar 28, 2018 4.034 4.092 3.978 4.037 26,569 +0.01(+0.15%)
Mar 27, 2018 4.092 4.092 3.888 4.031 57,587 -0.03(-0.79%)
Mar 26, 2018 4.209 4.209 3.920 4.063 101,166 -0.15(-3.47%)
Mar 23, 2018 4.063 4.209 4.048 4.209 116,980 +0.15(+3.60%)
Mar 22, 2018 4.034 4.063 3.975 4.063 88,199 +0.09(+2.21%)
Mar 21, 2018 3.800 3.975 3.771 3.975 89,716 +0.18(+4.62%)
Mar 20, 2018 3.771 3.800 3.741 3.800 47,753 +0.06(+1.56%)
Mar 19, 2018 3.800 3.800 3.741 3.741 36,489 +0.00(+0.00%)
Mar 16, 2018 3.771 3.800 3.715 3.741 53,283 +0.00(+0.08%)
Mar 15, 2018 3.741 3.741 3.695 3.739 18,049 +0.00(+0.08%)
Mar 14, 2018 3.712 3.741 3.683 3.736 29,121 +0.02(+0.63%)
Mar 13, 2018 3.741 3.741 3.683 3.712 13,395 +0.00(+0.00%)
Mar 12, 2018 3.683 3.741 3.654 3.712 45,905 +0.06(+1.60%)
Mar 09, 2018 3.683 3.683 3.654 3.654 13,636 -0.02(-0.52%)
Mar 08, 2018 3.683 3.683 3.657 3.673 6,908 +0.02(+0.52%)
Mar 07, 2018 3.683 3.683 3.671 3.654 33,605 +0.00(+0.00%)
Mar 06, 2018 3.683 3.683 3.651 3.654 17,514 +0.02(+0.43%)
Mar 05, 2018 3.654 3.683 3.638 3.638 37,123 -0.02(-0.43%)
Mar 02, 2018 3.654 3.654 3.625 3.654 17,452 +0.00(+0.00%)
Mar 01, 2018 3.654 3.683 3.625 3.654 29,424 +0.00(+0.00%)
Feb 28, 2018 3.625 3.654 3.605 3.654 74,271 +0.03(+0.81%)
Feb 27, 2018 3.595 3.625 3.578 3.625 48,801 +0.03(+0.81%)
Feb 26, 2018 3.595 3.595 3.566 3.595 8,992 +0.00(+0.00%)
Feb 23, 2018 3.595 3.595 3.581 3.595 9,522 +0.01(+0.41%)
Feb 22, 2018 3.595 3.595 3.566 3.581 15,622 +0.01(+0.41%)
Feb 21, 2018 3.595 3.595 3.566 3.566 2,931 -0.01(-0.27%)
Feb 20, 2018 3.595 3.595 3.566 3.576 14,939 -0.00(-0.04%)
Feb 16, 2018 3.577 3.577 3.577 0 +0.00(+0.11%)
Feb 15, 2018 3.566 3.595 3.566 3.573 9,086 -0.02(-0.61%)
Feb 14, 2018 3.592 3.595 3.545 3.595 41,735 +0.04(+1.23%)
Feb 13, 2018 3.537 3.566 3.508 3.551 26,602 +0.01(+0.41%)
Feb 12, 2018 3.566 3.566 3.537 3.537 30,054 -0.03(-0.82%)
Feb 09, 2018 3.537 3.566 3.527 3.566 49,660 +0.05(+1.50%)
Feb 08, 2018 3.492 3.566 3.492 3.514 46,742 -0.00(-0.12%)
Feb 07, 2018 3.420 3.537 3.420 3.518 34,992 +0.08(+2.29%)
Feb 06, 2018 3.478 3.478 3.391 3.439 39,120 +0.06(+1.86%)
Feb 05, 2018 3.420 3.449 3.376 3.376 23,369 -0.07(-2.12%)
Feb 02, 2018 3.426 3.478 3.391 3.449 14,322 +0.03(+0.85%)
Feb 01, 2018 3.478 3.489 3.420 3.420 39,569 -0.06(-1.68%)
Jan 31, 2018 3.537 3.537 3.478 3.478 17,343 -0.05(-1.38%)
Jan 30, 2018 3.566 3.566 3.566 3.527 29,019 +0.00(+0.10%)
Jan 29, 2018 3.537 3.537 3.508 3.523 23,408 -0.01(-0.26%)
Jan 26, 2018 3.537 3.566 3.508 3.533 13,061 -0.03(-0.70%)
Jan 25, 2018 3.566 3.566 3.537 3.558 6,571 +0.02(+0.59%)
Jan 24, 2018 3.566 3.595 3.537 3.537 40,324 -0.03(-0.82%)
Jan 23, 2018 3.537 3.566 3.537 3.566 26,966 +0.03(+0.83%)
Jan 22, 2018 3.566 3.566 3.508 3.537 40,411 -0.03(-0.82%)
Jan 19, 2018 3.566 3.566 3.537 3.566 80,275 +0.00(+0.08%)
Jan 18, 2018 3.449 3.566 3.449 3.563 78,642 +0.08(+2.44%)
Jan 17, 2018 3.449 3.508 3.420 3.478 60,197 +0.03(+0.85%)
Jan 16, 2018 3.449 3.449 3.435 3.449 46,499 +0.03(+0.85%)
Jan 12, 2018 3.420 3.420 3.420 0 -0.01(-0.43%)
Jan 11, 2018 3.391 3.449 3.362 3.435 54,624 +0.07(+2.17%)
Jan 10, 2018 3.332 3.368 3.332 3.362 18,653 -0.01(-0.29%)
Jan 09, 2018 3.362 3.391 3.362 3.371 23,595 +0.03(+0.78%)
Jan 08, 2018 3.391 3.391 3.345 3.345 48,209 -0.04(-1.09%)
Jan 05, 2018 3.391 3.391 3.362 3.382 24,503 -0.00(-0.06%)
Jan 04, 2018 3.391 3.420 3.367 3.384 38,464 -0.04(-1.05%)
Jan 03, 2018 3.464 3.476 3.391 3.420 22,367 -0.06(-1.68%)
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.