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, 2022 5.043 5.068 4.864 4.958 52,516 +0.11(+2.22%)
Nov 29, 2022 4.847 4.856 4.796 4.850 3,316 +0.01(+0.24%)
Nov 28, 2022 4.796 4.864 4.796 4.839 38,922 +0.04(+0.89%)
Nov 25, 2022 4.779 4.838 4.779 4.796 6,665 -0.02(-0.52%)
Nov 23, 2022 4.804 4.856 4.787 4.821 10,823 +0.02(+0.34%)
Nov 22, 2022 4.847 4.847 4.768 4.804 6,658 -0.02(-0.35%)
Nov 21, 2022 4.762 4.830 4.762 4.821 10,647 +0.04(+0.89%)
Nov 18, 2022 4.782 4.792 4.762 4.779 10,474 +0.00(+0.07%)
Nov 17, 2022 4.762 4.787 4.762 4.776 4,681 -0.00(-0.07%)
Nov 16, 2022 4.677 4.796 4.677 4.779 33,471 +0.11(+2.37%)
Nov 15, 2022 4.677 4.762 4.655 4.668 5,685 +0.03(+0.55%)
Nov 14, 2022 4.702 4.728 4.643 4.643 7,008 -0.04(-0.91%)
Nov 11, 2022 4.856 4.856 4.651 4.685 14,373 -0.13(-2.65%)
Nov 10, 2022 4.711 4.858 4.621 4.813 13,468 +0.09(+1.99%)
Nov 09, 2022 4.557 4.728 4.557 4.719 23,671 +0.02(+0.36%)
Nov 08, 2022 4.711 4.749 4.651 4.702 19,078 -0.03(-0.54%)
Nov 07, 2022 4.455 4.890 4.455 4.728 73,672 +0.22(+4.92%)
Nov 04, 2022 4.540 4.753 4.472 4.506 32,868 -0.04(-0.94%)
Nov 03, 2022 4.438 4.685 4.438 4.549 15,374 -0.03(-0.56%)
Nov 02, 2022 4.438 4.685 4.438 4.574 25,890 +0.04(+0.92%)
Nov 01, 2022 4.549 4.794 4.532 4.533 25,409 -0.09(-2.01%)
Oct 31, 2022 4.770 4.813 4.626 4.626 11,398 -0.07(-1.45%)
Oct 28, 2022 4.830 4.830 4.655 4.694 9,232 -0.06(-1.25%)
Oct 27, 2022 4.719 4.817 4.612 4.753 31,531 +0.12(+2.57%)
Oct 26, 2022 4.685 4.729 4.592 4.634 21,567 -0.09(-1.81%)
Oct 25, 2022 4.549 4.728 4.549 4.719 13,252 +0.11(+2.40%)
Oct 24, 2022 4.549 4.643 4.534 4.609 7,956 +0.03(+0.75%)
Oct 21, 2022 4.404 4.617 4.387 4.574 21,776 +0.16(+3.67%)
Oct 20, 2022 4.685 4.685 4.387 4.413 42,379 -0.06(-1.33%)
Oct 19, 2022 4.540 4.745 4.472 4.472 17,788 -0.12(-2.60%)
Oct 18, 2022 4.702 4.702 4.557 4.591 11,349 -0.09(-2.00%)
Oct 17, 2022 4.745 4.813 4.655 4.685 36,941 +0.17(+3.77%)
Oct 14, 2022 4.404 4.608 4.404 4.515 9,995 +0.02(+0.38%)
Oct 13, 2022 4.421 4.617 4.383 4.498 55,253 +0.15(+3.53%)
Oct 12, 2022 4.472 4.472 4.319 4.344 15,938 -0.02(-0.39%)
Oct 11, 2022 4.506 4.557 4.344 4.361 56,924 -0.11(-2.48%)
Oct 10, 2022 4.711 4.762 4.379 4.472 87,508 -0.30(-6.25%)
Oct 07, 2022 4.924 5.017 4.762 4.770 47,286 -0.23(-4.52%)
Oct 06, 2022 5.121 5.121 4.926 4.996 55,492 +0.11(+2.22%)
Oct 05, 2022 4.979 4.979 4.804 4.888 42,176 +0.00(+0.00%)
Oct 04, 2022 4.879 4.921 4.788 4.888 50,770 +0.10(+2.18%)
Oct 03, 2022 4.804 4.838 4.679 4.783 56,963 +0.08(+1.68%)
Sep 30, 2022 4.796 4.796 4.688 4.704 37,059 +0.03(+0.53%)
Sep 29, 2022 4.746 4.754 4.611 4.679 40,727 +0.01(+0.18%)
Sep 28, 2022 4.604 4.763 4.604 4.671 34,878 +0.07(+1.45%)
Sep 27, 2022 4.717 4.746 4.596 4.604 12,261 -0.08(-1.60%)
Sep 26, 2022 4.637 4.729 4.587 4.679 37,555 +0.04(+0.90%)
Sep 23, 2022 4.604 4.646 4.604 4.637 40,317 -0.01(-0.18%)
Sep 22, 2022 4.629 4.796 4.613 4.646 41,058 -0.05(-1.15%)
Sep 21, 2022 4.612 4.829 4.612 4.700 18,600 -0.08(-1.66%)
Sep 20, 2022 4.829 4.871 4.671 4.779 48,144 +0.05(+1.06%)
Sep 19, 2022 4.879 4.879 4.628 4.729 16,602 -0.15(-3.08%)
Sep 16, 2022 4.771 4.879 4.613 4.879 68,431 +0.18(+3.72%)
Sep 15, 2022 4.604 4.779 4.604 4.704 19,247 +0.03(+0.71%)
Sep 14, 2022 4.621 4.763 4.596 4.671 27,344 +0.05(+1.08%)
Sep 13, 2022 4.496 4.687 4.496 4.621 16,076 -0.02(-0.36%)
Sep 12, 2022 4.746 4.760 4.637 4.637 17,769 +0.00(+0.00%)
Sep 09, 2022 4.554 4.646 4.546 4.637 14,915 +0.08(+1.83%)
Sep 08, 2022 4.487 4.637 4.487 4.554 12,997 +0.00(+0.00%)
Sep 07, 2022 4.570 4.609 4.527 4.554 12,021 -0.03(-0.55%)
Sep 06, 2022 4.562 4.713 4.479 4.579 53,044 -0.03(-0.63%)
Sep 02, 2022 4.640 4.671 4.554 4.608 39,880 +0.00(+0.09%)
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.