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 (%)
Nov 30, 2016 3.795 3.849 3.768 3.768 91,693 -0.05(-1.41%)
Nov 29, 2016 3.741 3.849 3.723 3.822 52,786 +0.08(+2.16%)
Nov 28, 2016 3.768 3.768 3.687 3.741 35,593 -0.03(-0.71%)
Nov 25, 2016 3.741 3.768 3.660 3.768 46,712 +0.03(+0.72%)
Nov 23, 2016 3.741 3.741 3.741 0 +0.19(+5.30%)
Nov 22, 2016 3.660 3.687 3.499 3.553 113,890 -0.08(-2.22%)
Nov 21, 2016 3.687 3.687 3.580 3.634 56,299 -0.03(-0.74%)
Nov 18, 2016 3.660 3.714 3.526 3.660 130,010 -0.05(-1.45%)
Nov 17, 2016 3.391 3.768 3.337 3.714 340,023 +0.32(+9.52%)
Nov 16, 2016 3.391 3.445 3.176 3.391 169,301 +0.03(+0.80%)
Nov 15, 2016 3.472 3.472 3.203 3.364 121,574 -0.13(-3.85%)
Nov 14, 2016 3.499 3.499 3.149 3.499 119,744 +0.03(+0.78%)
Nov 11, 2016 3.472 3.499 3.284 3.472 227,698 +0.05(+1.57%)
Nov 10, 2016 3.176 3.432 3.068 3.418 246,998 +0.24(+7.63%)
Nov 09, 2016 3.095 3.230 2.988 3.176 107,836 -0.03(-0.84%)
Nov 08, 2016 3.203 3.230 3.098 3.203 57,533 +0.00(+0.00%)
Nov 07, 2016 3.095 3.203 3.095 3.203 154,911 +0.11(+3.48%)
Nov 04, 2016 3.095 3.122 3.095 3.095 46,933 +0.00(+0.00%)
Nov 03, 2016 3.176 3.203 3.095 3.095 39,242 -0.08(-2.54%)
Nov 02, 2016 3.095 3.230 3.095 3.176 72,644 +0.08(+2.61%)
Nov 01, 2016 3.257 3.284 3.095 3.095 73,909 -0.16(-4.96%)
Oct 31, 2016 3.257 3.311 3.230 3.257 55,463 +0.00(+0.00%)
Oct 28, 2016 3.241 3.337 3.241 3.257 40,758 +0.03(+0.83%)
Oct 27, 2016 3.391 3.472 3.230 3.230 106,172 -0.13(-4.00%)
Oct 26, 2016 2.880 3.418 2.880 3.364 234,900 +0.35(+11.61%)
Oct 25, 2016 3.364 3.364 2.853 3.014 676,873 -0.39(-11.46%)
Oct 24, 2016 3.687 3.687 3.364 3.405 348,943 -0.34(-8.99%)
Oct 21, 2016 3.768 3.795 3.741 3.741 69,151 +0.00(+0.00%)
Oct 20, 2016 3.795 3.795 3.741 3.741 34,009 -0.05(-1.42%)
Oct 19, 2016 3.795 3.876 3.768 3.795 59,532 -0.03(-0.70%)
Oct 18, 2016 3.983 3.983 3.714 3.822 158,145 -0.08(-2.07%)
Oct 17, 2016 4.064 4.068 3.849 3.903 87,264 -0.08(-2.03%)
Oct 14, 2016 4.010 4.010 3.876 3.983 110,528 +0.03(+0.68%)
Oct 13, 2016 4.037 4.091 3.940 3.956 70,617 -0.06(-1.47%)
Oct 12, 2016 3.930 4.080 3.930 4.016 104,238 +0.09(+2.19%)
Oct 11, 2016 3.854 4.075 3.854 3.930 228,980 +0.05(+1.39%)
Oct 10, 2016 3.822 3.903 3.763 3.876 71,315 +0.04(+1.12%)
Oct 07, 2016 3.876 3.897 3.828 3.833 46,634 -0.06(-1.66%)
Oct 06, 2016 3.903 3.929 3.822 3.897 77,184 +0.05(+1.26%)
Oct 05, 2016 3.817 3.849 3.769 3.849 95,983 +0.05(+1.40%)
Oct 04, 2016 3.801 3.833 3.772 3.796 41,418 -0.03(-0.83%)
Oct 03, 2016 3.790 3.833 3.668 3.828 150,488 +0.02(+0.56%)
Sep 30, 2016 3.759 3.806 3.690 3.806 91,743 +0.13(+3.67%)
Sep 29, 2016 3.796 3.845 3.642 3.671 144,068 -0.12(-3.27%)
Sep 28, 2016 3.928 3.971 3.743 3.796 215,783 -0.12(-3.12%)
Sep 27, 2016 3.790 3.934 3.758 3.918 166,407 +0.16(+4.24%)
Sep 26, 2016 3.780 3.817 3.639 3.759 101,894 -0.01(-0.14%)
Sep 23, 2016 3.615 3.812 3.615 3.764 227,494 +0.15(+4.11%)
Sep 22, 2016 3.578 3.716 3.541 3.615 89,809 +0.04(+1.04%)
Sep 21, 2016 3.477 3.583 3.471 3.578 129,605 +0.12(+3.37%)
Sep 20, 2016 3.445 3.467 3.419 3.461 70,071 +0.05(+1.40%)
Sep 19, 2016 3.424 3.445 3.392 3.413 63,917 +0.02(+0.47%)
Sep 16, 2016 3.350 3.398 3.339 3.398 73,049 +0.07(+2.07%)
Sep 15, 2016 3.318 3.424 3.287 3.329 193,248 +0.01(+0.32%)
Sep 14, 2016 3.270 3.323 3.270 3.318 68,651 +0.05(+1.46%)
Sep 13, 2016 3.180 3.275 3.175 3.270 57,403 +0.07(+2.33%)
Sep 12, 2016 3.206 3.222 3.122 3.196 103,629 -0.04(-1.15%)
Sep 09, 2016 3.302 3.313 3.218 3.233 60,216 -0.08(-2.29%)
Sep 08, 2016 3.329 3.334 3.249 3.309 43,549 -0.01(-0.28%)
Sep 07, 2016 3.334 3.355 3.286 3.318 65,002 -0.02(-0.48%)
Sep 06, 2016 3.313 3.344 3.222 3.334 70,116 +0.05(+1.45%)
Sep 02, 2016 3.291 3.286 3.286 3.286 53,685 -0.01(-0.16%)
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.