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

Manhattan Bridge (NQ: LOAN )

5.340 +0.140 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 3.893 4.019 3.893 3.987 67,521 +0.11(+2.75%)
Mar 28, 2019 3.925 3.925 3.881 3.881 34,708 -0.03(-0.64%)
Mar 27, 2019 3.862 3.912 3.862 3.906 35,410 +0.04(+1.14%)
Mar 26, 2019 3.881 3.950 3.862 3.862 34,856 -0.03(-0.81%)
Mar 25, 2019 3.987 3.987 3.893 3.893 28,604 -0.09(-2.36%)
Mar 22, 2019 3.969 3.988 3.925 3.987 41,723 +0.03(+0.63%)
Mar 21, 2019 4.006 4.013 3.962 3.962 33,450 +0.00(+0.00%)
Mar 20, 2019 3.987 4.019 3.950 3.962 32,663 -0.03(-0.63%)
Mar 19, 2019 4.038 4.047 3.950 3.987 39,189 -0.05(-1.24%)
Mar 18, 2019 4.063 4.138 3.950 4.038 51,077 -0.01(-0.31%)
Mar 15, 2019 4.138 4.138 4.010 4.050 37,582 -0.06(-1.53%)
Mar 14, 2019 4.075 4.144 4.038 4.113 27,029 +0.08(+2.03%)
Mar 13, 2019 3.981 4.063 3.956 4.031 39,652 +0.08(+2.07%)
Mar 12, 2019 3.950 3.976 3.950 3.950 33,671 +0.00(+0.00%)
Mar 11, 2019 3.969 3.969 3.950 3.950 18,745 -0.01(-0.16%)
Mar 08, 2019 3.975 4.000 3.950 3.956 36,786 -0.03(-0.79%)
Mar 07, 2019 4.113 4.144 3.950 3.987 42,065 -0.01(-0.16%)
Mar 06, 2019 4.006 4.006 3.956 3.994 13,327 +0.04(+1.11%)
Mar 05, 2019 4.019 4.019 3.931 3.950 61,205 -0.07(-1.72%)
Mar 04, 2019 4.025 4.093 4.019 4.019 46,925 -0.01(-0.16%)
Mar 01, 2019 4.075 4.113 4.025 4.025 42,360 -0.05(-1.23%)
Feb 28, 2019 4.151 4.151 4.000 4.075 41,898 -0.04(-1.07%)
Feb 27, 2019 4.151 4.154 4.082 4.119 26,519 +0.03(+0.61%)
Feb 26, 2019 4.144 4.151 4.082 4.094 41,544 -0.02(-0.59%)
Feb 25, 2019 4.082 4.119 4.038 4.119 79,983 +0.09(+2.32%)
Feb 22, 2019 4.013 4.050 3.987 4.025 45,067 -0.03(-0.62%)
Feb 21, 2019 4.057 4.057 4.013 4.050 14,509 +0.02(+0.47%)
Feb 20, 2019 4.038 4.044 4.000 4.031 30,975 -0.01(-0.31%)
Feb 19, 2019 3.956 4.044 3.950 4.044 62,366 +0.12(+3.04%)
Feb 15, 2019 3.956 4.063 3.925 3.925 33,919 +0.03(+0.64%)
Feb 14, 2019 3.906 4.019 3.893 3.900 35,824 -0.06(-1.43%)
Feb 13, 2019 3.862 3.991 3.862 3.956 56,373 +0.08(+1.94%)
Feb 12, 2019 3.874 3.881 3.843 3.881 30,398 +0.05(+1.31%)
Feb 11, 2019 3.868 3.874 3.830 3.830 29,790 +0.00(+0.00%)
Feb 08, 2019 3.868 3.868 3.830 3.830 30,734 -0.01(-0.33%)
Feb 07, 2019 3.906 3.906 3.843 3.843 35,574 -0.03(-0.89%)
Feb 06, 2019 3.906 3.906 3.830 3.878 76,873 -0.00(-0.08%)
Feb 05, 2019 3.818 3.906 3.805 3.881 45,747 +0.04(+0.98%)
Feb 04, 2019 3.874 3.874 3.812 3.843 32,274 +0.01(+0.33%)
Feb 01, 2019 3.862 3.871 3.805 3.830 22,135 +0.03(+0.83%)
Jan 31, 2019 3.837 3.900 3.799 3.799 63,387 -0.10(-2.58%)
Jan 30, 2019 3.830 3.900 3.768 3.900 52,185 +0.12(+3.16%)
Jan 29, 2019 3.812 3.886 3.768 3.780 44,731 +0.02(+0.50%)
Jan 28, 2019 3.774 3.873 3.761 3.761 62,998 -0.01(-0.17%)
Jan 25, 2019 3.755 3.787 3.755 3.768 15,765 +0.01(+0.33%)
Jan 24, 2019 3.774 3.837 3.755 3.755 56,020 -0.01(-0.33%)
Jan 23, 2019 3.793 3.886 3.768 3.768 49,013 -0.02(-0.50%)
Jan 22, 2019 3.768 3.862 3.768 3.787 54,077 -0.02(-0.50%)
Jan 18, 2019 3.736 3.874 3.736 3.805 43,156 +0.07(+1.85%)
Jan 17, 2019 3.692 3.799 3.692 3.736 41,388 -0.01(-0.34%)
Jan 16, 2019 3.768 3.862 3.743 3.749 111,790 -0.02(-0.50%)
Jan 15, 2019 3.780 3.780 3.749 3.768 68,280 -0.01(-0.33%)
Jan 14, 2019 3.761 3.780 3.736 3.780 29,065 +0.01(+0.33%)
Jan 11, 2019 3.761 3.812 3.692 3.768 33,282 +0.13(+3.45%)
Jan 10, 2019 3.642 3.768 3.636 3.642 24,511 -0.13(-3.33%)
Jan 09, 2019 3.856 3.856 3.711 3.768 58,332 -0.03(-0.83%)
Jan 08, 2019 3.705 3.830 3.631 3.799 50,005 +0.09(+2.54%)
Jan 07, 2019 3.648 3.705 3.466 3.705 28,737 +0.06(+1.72%)
Jan 04, 2019 3.661 3.736 3.573 3.642 44,111 +0.04(+1.22%)
Jan 03, 2019 3.592 3.598 3.491 3.598 27,406 +0.01(+0.17%)
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.