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

Manhattan Bridge (NQ: LOAN )

4.990 +0.010 (+0.20%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 14, 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 (%)
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%)
Dec 01, 2023 4.406 4.464 4.406 4.459 9,099 +0.06(+1.41%)
Nov 30, 2023 4.426 4.435 4.331 4.397 15,414 +0.05(+1.10%)
Nov 29, 2023 4.330 4.492 4.301 4.349 42,689 +0.04(+0.89%)
Nov 28, 2023 4.320 4.394 4.311 4.311 16,350 +0.04(+0.89%)
Nov 27, 2023 4.320 4.330 4.234 4.273 36,825 +0.14(+3.47%)
Nov 24, 2023 4.387 4.387 4.081 4.129 46,927 -0.13(-3.14%)
Nov 22, 2023 4.473 4.492 4.253 4.263 47,678 -0.15(-3.46%)
Nov 21, 2023 4.440 4.473 4.406 4.416 4,401 +0.01(+0.22%)
Nov 20, 2023 4.483 4.483 4.397 4.406 23,433 -0.03(-0.65%)
Nov 17, 2023 4.454 4.483 4.397 4.435 15,932 -0.02(-0.43%)
Nov 16, 2023 4.492 4.492 4.426 4.454 13,161 -0.02(-0.43%)
Nov 15, 2023 4.435 4.492 4.435 4.473 13,930 +0.02(+0.43%)
Nov 14, 2023 4.445 4.454 4.330 4.454 19,818 +0.12(+2.83%)
Nov 13, 2023 4.349 4.405 4.332 4.332 25,381 -0.10(-2.34%)
Nov 10, 2023 4.349 4.435 4.349 4.435 9,161 +0.04(+0.87%)
Nov 09, 2023 4.397 4.402 4.330 4.397 15,908 -0.04(-0.86%)
Nov 08, 2023 4.464 4.464 4.426 4.435 5,340 +0.04(+0.87%)
Nov 07, 2023 4.426 4.492 4.397 4.397 4,622 -0.03(-0.65%)
Nov 06, 2023 4.397 4.454 4.397 4.426 11,175 -0.03(-0.75%)
Nov 03, 2023 4.426 4.502 4.397 4.459 38,453 +0.03(+0.76%)
Nov 02, 2023 4.406 4.541 4.406 4.426 22,238 -0.01(-0.22%)
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.