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 (%)
Jan 29, 2021 3.827 3.894 3.786 3.842 20,804 +0.03(+0.78%)
Jan 28, 2021 3.820 3.908 3.775 3.812 24,773 -0.01(-0.39%)
Jan 27, 2021 3.857 3.884 3.820 3.827 16,562 -0.05(-1.34%)
Jan 26, 2021 3.857 3.931 3.827 3.879 23,037 -0.01(-0.19%)
Jan 25, 2021 3.783 3.931 3.783 3.886 43,835 +0.07(+1.74%)
Jan 22, 2021 3.812 3.884 3.786 3.820 24,587 -0.02(-0.58%)
Jan 21, 2021 3.953 3.953 3.797 3.842 18,686 -0.09(-2.26%)
Jan 20, 2021 4.005 4.012 3.920 3.931 15,457 -0.07(-1.85%)
Jan 19, 2021 3.901 4.018 3.879 4.005 44,562 +0.13(+3.44%)
Jan 15, 2021 3.923 3.953 3.783 3.871 27,559 -0.03(-0.76%)
Jan 14, 2021 3.923 3.953 3.889 3.901 25,674 -0.03(-0.75%)
Jan 13, 2021 3.716 3.968 3.716 3.931 56,835 +0.15(+3.91%)
Jan 12, 2021 3.753 3.842 3.738 3.783 20,938 +0.02(+0.59%)
Jan 11, 2021 3.723 3.783 3.723 3.760 44,128 +0.00(+0.00%)
Jan 08, 2021 3.812 3.812 3.731 3.760 13,374 -0.01(-0.26%)
Jan 07, 2021 3.753 3.770 3.720 3.770 47,445 +0.02(+0.46%)
Jan 06, 2021 3.709 3.805 3.709 3.753 44,429 -0.04(-1.17%)
Jan 05, 2021 3.716 3.797 3.716 3.797 19,810 +0.08(+2.19%)
Jan 04, 2021 3.805 3.820 3.627 3.716 54,295 -0.14(-3.65%)
Dec 31, 2020 3.857 3.857 3.857 38,745 -0.12(-2.98%)
Dec 30, 2020 3.945 3.997 3.857 3.975 38,745 +0.12(+3.07%)
Dec 29, 2020 3.973 3.980 3.828 3.857 47,453 -0.11(-2.74%)
Dec 28, 2020 3.951 3.987 3.806 3.965 56,887 +0.03(+0.74%)
Dec 24, 2020 3.980 3.982 3.878 3.936 28,555 -0.01(-0.37%)
Dec 23, 2020 3.936 3.965 3.863 3.951 26,593 +0.04(+0.93%)
Dec 22, 2020 3.980 3.980 3.806 3.915 70,275 +0.11(+2.86%)
Dec 21, 2020 3.806 3.838 3.799 3.806 34,682 +0.01(+0.19%)
Dec 18, 2020 3.784 3.828 3.782 3.799 38,349 +0.00(+0.00%)
Dec 17, 2020 3.791 3.804 3.769 3.799 16,028 +0.04(+1.16%)
Dec 16, 2020 3.806 3.806 3.733 3.755 21,078 +0.00(+0.10%)
Dec 15, 2020 3.675 3.784 3.588 3.751 33,174 +0.06(+1.57%)
Dec 14, 2020 3.617 3.712 3.593 3.693 39,375 +0.05(+1.49%)
Dec 11, 2020 3.588 3.646 3.574 3.639 31,865 +0.01(+0.20%)
Dec 10, 2020 3.617 3.654 3.621 3.632 20,693 +0.00(+0.00%)
Dec 09, 2020 3.675 3.675 3.574 3.632 19,039 -0.05(-1.38%)
Dec 08, 2020 3.733 3.733 3.646 3.683 36,602 -0.04(-1.17%)
Dec 07, 2020 3.719 3.762 3.712 3.726 33,012 +0.01(+0.39%)
Dec 04, 2020 3.625 3.728 3.625 3.712 36,004 +0.09(+2.40%)
Dec 03, 2020 3.585 3.642 3.581 3.625 24,215 +0.04(+1.01%)
Dec 02, 2020 3.603 3.617 3.546 3.588 20,703 +0.03(+0.88%)
Dec 01, 2020 3.530 3.596 3.530 3.557 8,432 +0.03(+0.76%)
Nov 30, 2020 3.552 3.570 3.530 3.530 17,237 -0.05(-1.32%)
Nov 27, 2020 3.603 3.606 3.567 3.577 17,657 -0.02(-0.50%)
Nov 25, 2020 3.538 3.603 3.516 3.596 34,900 +0.07(+1.85%)
Nov 24, 2020 3.523 3.567 3.487 3.530 24,300 +0.07(+1.88%)
Nov 23, 2020 3.472 3.509 3.407 3.465 33,556 +0.12(+3.69%)
Nov 20, 2020 3.480 3.480 3.327 3.342 17,933 -0.08(-2.33%)
Nov 19, 2020 3.545 3.545 3.269 3.422 24,960 -0.01(-0.21%)
Nov 18, 2020 3.559 3.559 3.364 3.429 29,937 -0.06(-1.66%)
Nov 17, 2020 3.480 3.538 3.429 3.487 47,479 +0.05(+1.48%)
Nov 16, 2020 3.407 3.541 3.407 3.436 68,856 +0.04(+1.28%)
Nov 13, 2020 3.472 3.472 3.359 3.393 22,071 +0.05(+1.52%)
Nov 12, 2020 3.335 3.392 3.335 3.342 10,329 -0.05(-1.50%)
Nov 11, 2020 3.371 3.429 3.342 3.393 33,653 +0.06(+1.74%)
Nov 10, 2020 3.219 3.385 3.219 3.335 90,882 +0.14(+4.55%)
Nov 09, 2020 3.240 3.248 3.139 3.190 70,230 +0.05(+1.62%)
Nov 06, 2020 3.132 3.182 3.132 3.139 23,450 -0.01(-0.46%)
Nov 05, 2020 3.117 3.190 3.114 3.153 30,649 +0.01(+0.46%)
Nov 04, 2020 3.088 3.161 3.088 3.139 24,649 +0.03(+0.93%)
Nov 03, 2020 3.095 3.139 3.074 3.110 21,225 +0.01(+0.47%)
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.