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 (%)
Feb 28, 2022 4.673 4.673 4.649 4.665 9,787 +0.02(+0.34%)
Feb 25, 2022 4.593 4.665 4.601 4.649 25,682 -0.02(-0.34%)
Feb 24, 2022 4.641 4.697 4.593 4.665 23,453 -0.03(-0.68%)
Feb 23, 2022 4.601 4.713 4.601 4.697 46,660 +0.06(+1.38%)
Feb 22, 2022 4.585 4.657 4.481 4.633 60,596 +0.08(+1.75%)
Feb 18, 2022 4.553 0 +0.10(+2.33%)
Feb 17, 2022 4.449 4.496 4.377 4.449 28,012 +0.03(+0.72%)
Feb 16, 2022 4.449 4.486 4.365 4.417 15,223 +0.02(+0.55%)
Feb 15, 2022 4.393 4.432 4.330 4.393 13,494 +0.04(+0.82%)
Feb 14, 2022 4.353 4.381 4.324 4.357 17,469 -0.02(-0.46%)
Feb 11, 2022 4.473 4.520 4.323 4.377 98,431 -0.05(-1.08%)
Feb 10, 2022 4.441 4.521 4.398 4.425 29,714 -0.02(-0.54%)
Feb 09, 2022 4.441 4.537 4.441 4.449 52,174 +0.01(+0.18%)
Feb 08, 2022 4.401 4.451 4.401 4.441 4,768 +0.02(+0.54%)
Feb 07, 2022 4.465 4.465 4.405 4.417 10,872 +0.01(+0.18%)
Feb 04, 2022 4.497 4.497 4.385 4.409 13,732 -0.05(-1.08%)
Feb 03, 2022 4.473 4.457 23,189 +0.03(+0.72%)
Feb 02, 2022 4.425 4.441 4.361 4.425 28,980 +0.00(+0.00%)
Feb 01, 2022 4.393 4.473 4.345 4.425 14,220 +0.11(+2.59%)
Jan 31, 2022 4.305 4.313 32,653 +0.03(+0.75%)
Jan 28, 2022 4.297 4.343 4.273 4.281 23,820 +0.02(+0.37%)
Jan 27, 2022 4.353 4.353 4.257 4.265 19,897 -0.05(-1.11%)
Jan 26, 2022 4.401 4.488 4.250 4.313 45,970 -0.09(-2.00%)
Jan 25, 2022 4.313 4.401 4.313 4.401 12,087 +0.05(+1.10%)
Jan 24, 2022 4.321 4.398 4.234 4.353 83,187 -0.02(-0.37%)
Jan 21, 2022 4.473 4.568 4.329 4.369 51,007 -0.08(-1.80%)
Jan 20, 2022 4.513 4.612 4.449 4.449 43,393 -0.11(-2.45%)
Jan 19, 2022 4.609 4.633 4.489 4.561 18,325 +0.07(+1.60%)
Jan 18, 2022 4.697 4.697 4.473 4.489 53,462 -0.10(-2.09%)
Jan 14, 2022 4.585 0 +0.08(+1.77%)
Jan 13, 2022 4.633 4.745 4.473 4.505 64,594 -0.10(-2.10%)
Jan 12, 2022 4.529 4.641 4.529 4.602 21,002 +0.08(+1.69%)
Jan 11, 2022 4.665 4.665 4.473 4.525 56,958 -0.08(-1.82%)
Jan 10, 2022 4.673 4.673 4.593 4.609 39,998 -0.01(-0.17%)
Jan 07, 2022 4.625 4.633 4.577 4.617 12,807 +0.05(+1.05%)
Jan 06, 2022 4.553 4.593 4.481 4.569 17,491 +0.03(+0.61%)
Jan 05, 2022 4.545 4.561 4.510 4.541 45,798 +0.04(+0.98%)
Jan 04, 2022 4.473 4.553 4.473 4.497 35,166 +0.02(+0.51%)
Jan 03, 2022 4.369 4.553 4.369 4.474 60,025 +0.08(+1.85%)
Dec 31, 2021 4.553 4.553 4.305 4.393 128,248 -0.16(-3.51%)
Dec 30, 2021 4.505 4.621 4.497 4.553 87,049 +0.01(+0.26%)
Dec 29, 2021 4.494 4.643 4.494 4.541 39,878 +0.05(+1.22%)
Dec 28, 2021 4.611 4.650 4.486 4.486 130,730 -0.05(-1.03%)
Dec 27, 2021 4.760 4.807 4.533 4.533 109,412 -0.24(-5.07%)
Dec 23, 2021 4.760 4.815 4.729 4.776 57,892 +0.02(+0.33%)
Dec 22, 2021 4.674 4.783 4.635 4.760 60,399 +0.07(+1.50%)
Dec 21, 2021 4.705 4.705 4.635 4.690 27,244 +0.02(+0.33%)
Dec 20, 2021 4.674 4.682 4.588 4.674 14,552 +0.00(+0.00%)
Dec 17, 2021 4.619 4.674 4.572 4.674 39,652 +0.05(+1.01%)
Dec 16, 2021 4.502 4.674 4.502 4.627 35,297 +0.05(+1.20%)
Dec 15, 2021 4.596 4.666 4.502 4.572 36,133 -0.04(-0.85%)
Dec 14, 2021 4.604 4.666 4.494 4.611 37,724 +0.07(+1.55%)
Dec 13, 2021 4.533 4.674 4.472 4.541 107,425 +0.01(+0.17%)
Dec 10, 2021 4.564 4.674 4.525 4.533 31,423 +0.02(+0.35%)
Dec 09, 2021 4.424 4.572 4.424 4.518 47,657 +0.09(+2.12%)
Dec 08, 2021 4.471 4.567 4.383 4.424 23,347 -0.07(-1.57%)
Dec 07, 2021 4.518 4.611 4.494 4.494 50,018 -0.02(-0.52%)
Dec 06, 2021 4.486 4.533 4.377 4.518 40,249 +0.02(+0.52%)
Dec 03, 2021 4.432 4.494 4.385 4.494 38,553 +0.13(+3.05%)
Dec 02, 2021 4.260 4.361 4.260 4.361 59,051 +0.17(+4.10%)
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.