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

Manhattan Bridge (NQ: LOAN )

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 2.063 2.098 2.027 2.022 39,611 -0.05(-2.19%)
Oct 29, 2015 2.068 2.103 2.028 2.068 43,632 +0.02(+0.74%)
Oct 28, 2015 2.053 2.088 2.048 2.053 15,204 +0.01(+0.25%)
Oct 27, 2015 2.058 2.058 2.012 2.048 56,382 +0.00(+0.00%)
Oct 26, 2015 2.037 2.063 2.037 2.048 22,821 +0.00(+0.00%)
Oct 23, 2015 2.073 2.077 2.032 2.048 42,770 -0.02(-0.97%)
Oct 22, 2015 2.068 2.083 2.032 2.068 29,094 +0.01(+0.24%)
Oct 21, 2015 2.083 2.112 2.048 2.063 33,988 +0.01(+0.49%)
Oct 20, 2015 2.083 2.113 2.053 2.053 28,623 -0.01(-0.49%)
Oct 19, 2015 2.073 2.123 2.043 2.063 51,013 -0.04(-1.68%)
Oct 16, 2015 2.098 2.118 2.098 2.098 19,628 +0.00(+0.00%)
Oct 15, 2015 2.103 2.103 2.088 2.098 18,666 +0.02(+0.97%)
Oct 14, 2015 2.068 2.143 2.063 2.078 19,461 -0.02(-0.72%)
Oct 13, 2015 2.118 2.118 2.068 2.093 32,948 -0.03(-1.42%)
Oct 12, 2015 2.138 2.178 2.093 2.123 30,414 -0.02(-0.94%)
Oct 09, 2015 2.138 2.173 2.138 2.143 39,188 -0.02(-0.93%)
Oct 08, 2015 2.113 2.173 2.088 2.163 56,243 +0.06(+2.63%)
Oct 07, 2015 2.118 2.118 2.048 2.108 40,456 +0.03(+1.21%)
Oct 06, 2015 2.098 2.107 2.053 2.083 68,802 +0.00(+0.24%)
Oct 05, 2015 2.078 2.098 2.033 2.078 43,059 -0.02(-0.94%)
Oct 02, 2015 2.004 2.098 2.004 2.098 58,407 +0.08(+4.17%)
Oct 01, 2015 2.033 2.063 2.014 2.014 31,237 -0.01(-0.49%)
Sep 30, 2015 2.038 2.082 2.004 2.024 26,098 -0.02(-1.20%)
Sep 29, 2015 2.024 2.058 1.999 2.048 53,954 +0.05(+2.47%)
Sep 28, 2015 2.024 2.055 1.999 1.999 43,511 -0.03(-1.70%)
Sep 25, 2015 2.049 2.083 2.024 2.033 17,315 -0.01(-0.72%)
Sep 24, 2015 2.024 2.083 2.024 2.048 25,424 -0.00(-0.24%)
Sep 23, 2015 2.048 2.103 2.048 2.053 66,447 +0.01(+0.48%)
Sep 22, 2015 2.043 2.112 2.033 2.043 43,446 +0.00(+0.00%)
Sep 21, 2015 2.122 2.122 2.028 2.043 36,965 -0.06(-2.82%)
Sep 18, 2015 2.033 2.117 2.033 2.103 82,579 +0.06(+2.90%)
Sep 17, 2015 2.058 2.073 2.014 2.043 19,236 -0.01(-0.72%)
Sep 16, 2015 2.033 2.068 2.019 2.058 49,300 +0.03(+1.71%)
Sep 15, 2015 2.122 2.122 2.024 2.024 41,712 -0.07(-3.30%)
Sep 14, 2015 2.098 2.132 2.073 2.093 43,323 -0.02(-0.93%)
Sep 11, 2015 2.078 2.112 2.073 2.112 41,372 +0.03(+1.66%)
Sep 10, 2015 2.088 2.088 2.049 2.078 41,588 +0.01(+0.48%)
Sep 09, 2015 2.078 2.122 2.048 2.068 47,110 -0.02(-0.95%)
Sep 08, 2015 2.068 2.117 2.033 2.088 68,368 +0.07(+3.42%)
Sep 04, 2015 2.048 2.019 2.019 2.019 85,503 -0.04(-1.92%)
Sep 03, 2015 2.004 2.122 2.004 2.058 133,539 +0.04(+2.21%)
Sep 02, 2015 2.038 2.122 2.014 2.014 98,404 +0.00(+0.00%)
Sep 01, 2015 1.974 2.028 1.974 2.014 49,326 -0.00(-0.24%)
Aug 31, 2015 1.920 2.088 1.880 2.019 274,225 +0.18(+9.95%)
Aug 28, 2015 1.772 1.866 1.743 1.836 68,380 +0.05(+3.05%)
Aug 27, 2015 1.806 1.846 1.742 1.782 38,616 +0.01(+0.56%)
Aug 26, 2015 1.629 1.826 1.629 1.772 106,563 +0.16(+10.12%)
Aug 25, 2015 1.619 1.648 1.579 1.609 96,351 +0.02(+1.56%)
Aug 24, 2015 1.579 1.629 1.486 1.584 159,284 -0.06(-3.91%)
Aug 21, 2015 1.653 1.683 1.639 1.649 79,783 +0.02(+0.93%)
Aug 20, 2015 1.787 1.787 1.589 1.634 244,050 -0.15(-8.56%)
Aug 19, 2015 1.852 1.853 1.787 1.787 48,755 -0.06(-3.47%)
Aug 18, 2015 1.861 1.870 1.826 1.851 46,490 +0.00(+0.27%)
Aug 17, 2015 1.841 1.871 1.836 1.846 97,747 -0.03(-1.57%)
Aug 14, 2015 1.895 1.905 1.851 1.875 44,962 -0.05(-2.57%)
Aug 13, 2015 1.916 1.925 1.863 1.925 61,206 -0.00(-0.00%)
Aug 12, 2015 1.861 1.930 1.826 1.925 63,019 +0.03(+1.83%)
Aug 11, 2015 1.875 1.933 1.875 1.890 58,014 -0.02(-1.03%)
Aug 10, 2015 1.900 1.945 1.885 1.910 65,740 -0.00(-0.26%)
Aug 07, 2015 1.950 1.969 1.915 1.915 65,515 -0.02(-1.02%)
Aug 06, 2015 1.974 2.038 1.926 1.935 94,868 -0.04(-2.00%)
Aug 05, 2015 2.024 2.048 1.974 1.974 117,184 -0.08(-3.85%)
Aug 04, 2015 2.058 2.065 2.033 2.053 30,953 -0.00(-0.24%)
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.