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

Manhattan Bridge (NQ: LOAN )

5.230 -0.090 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2024 4.596 4.664 4.596 4.596 14,618 +0.00(+0.00%)
Feb 28, 2024 4.596 4.674 4.596 4.596 20,813 -0.06(-1.26%)
Feb 27, 2024 4.694 4.745 4.606 4.655 14,320 +0.03(+0.64%)
Feb 26, 2024 4.684 4.706 4.606 4.625 15,645 -0.04(-0.84%)
Feb 23, 2024 4.645 4.772 4.615 4.664 22,747 -0.05(-1.04%)
Feb 22, 2024 4.674 4.743 4.635 4.713 19,744 -0.07(-1.52%)
Feb 21, 2024 4.772 4.821 4.719 4.786 34,264 +0.03(+0.70%)
Feb 20, 2024 4.733 4.752 4.694 4.752 22,228 +0.04(+0.83%)
Feb 16, 2024 4.703 4.742 4.596 4.713 7,899 +0.03(+0.63%)
Feb 15, 2024 4.664 4.707 4.635 4.684 14,137 +0.01(+0.21%)
Feb 14, 2024 4.596 4.674 4.547 4.674 7,387 +0.04(+0.94%)
Feb 13, 2024 4.537 4.641 4.537 4.630 18,363 +0.02(+0.54%)
Feb 12, 2024 4.557 4.674 4.557 4.606 13,522 -0.06(-1.26%)
Feb 09, 2024 4.537 4.674 4.537 4.664 29,005 +0.11(+2.36%)
Feb 08, 2024 4.557 4.615 4.547 4.557 18,342 +0.00(+0.00%)
Feb 07, 2024 4.596 4.635 4.547 4.557 11,047 +0.01(+0.21%)
Feb 06, 2024 4.586 4.606 4.547 4.547 11,878 -0.03(-0.64%)
Feb 05, 2024 4.567 4.611 4.528 4.576 25,428 -0.04(-0.85%)
Feb 02, 2024 4.597 4.625 4.570 4.615 3,694 -0.03(-0.63%)
Feb 01, 2024 4.625 4.674 4.547 4.645 25,522 -0.02(-0.42%)
Jan 31, 2024 4.645 4.664 4.606 4.664 9,063 +0.00(+0.00%)
Jan 30, 2024 4.733 4.733 4.664 4.664 4,438 -0.04(-0.83%)
Jan 29, 2024 4.733 4.733 4.508 4.703 26,844 -0.04(-0.84%)
Jan 26, 2024 4.723 4.791 4.723 4.743 5,703 +0.00(+0.02%)
Jan 25, 2024 4.743 4.772 4.703 4.743 14,440 -0.04(-0.82%)
Jan 24, 2024 4.787 4.808 4.743 4.782 14,330 +0.02(+0.41%)
Jan 23, 2024 4.791 4.791 4.743 4.762 11,704 -0.03(-0.61%)
Jan 22, 2024 4.801 4.821 4.747 4.791 21,862 -0.02(-0.41%)
Jan 19, 2024 4.791 4.830 4.791 4.811 12,855 +0.06(+1.23%)
Jan 18, 2024 4.831 4.831 4.743 4.752 19,102 -0.08(-1.62%)
Jan 17, 2024 4.835 4.869 4.743 4.831 38,272 +0.05(+1.02%)
Jan 16, 2024 4.909 4.889 4.767 4.782 14,340 -0.11(-2.20%)
Jan 12, 2024 4.829 4.889 4.772 4.889 18,495 +0.06(+1.21%)
Jan 11, 2024 4.821 4.831 4.723 4.831 28,228 +0.07(+1.44%)
Jan 10, 2024 4.811 4.811 4.713 4.762 10,511 +0.00(+0.00%)
Jan 09, 2024 4.615 4.791 4.596 4.762 29,800 +0.09(+1.99%)
Jan 08, 2024 4.625 4.684 4.606 4.669 11,509 +0.05(+1.17%)
Jan 05, 2024 4.635 4.635 4.615 4.615 9,623 -0.08(-1.67%)
Jan 04, 2024 4.664 4.694 4.601 4.694 15,429 +0.04(+0.84%)
Jan 03, 2024 4.694 4.694 4.596 4.655 24,655 -0.04(-0.83%)
Jan 02, 2024 4.889 4.889 4.694 4.694 57,573 -0.17(-3.42%)
Dec 29, 2023 4.743 4.868 4.743 4.860 87,770 +0.08(+1.64%)
Dec 28, 2023 4.831 4.889 4.772 4.782 36,820 +0.00(+0.05%)
Dec 27, 2023 4.722 4.779 4.698 4.779 54,638 +0.11(+2.46%)
Dec 26, 2023 4.588 4.722 4.588 4.665 37,476 +0.02(+0.41%)
Dec 22, 2023 4.626 4.674 4.617 4.645 26,078 +0.03(+0.73%)
Dec 21, 2023 4.617 4.626 4.588 4.612 29,417 +0.00(+0.10%)
Dec 20, 2023 4.617 4.631 4.585 4.607 31,506 +0.00(+0.00%)
Dec 19, 2023 4.539 4.617 4.539 4.607 24,403 +0.05(+1.05%)
Dec 18, 2023 4.531 4.617 4.512 4.559 58,093 +0.07(+1.49%)
Dec 15, 2023 4.531 4.540 4.492 4.492 17,979 -0.01(-0.19%)
Dec 14, 2023 4.492 4.536 4.445 4.501 25,379 +0.01(+0.19%)
Dec 13, 2023 4.492 4.537 4.397 4.492 35,385 +0.02(+0.43%)
Dec 12, 2023 4.464 4.483 4.454 4.473 12,846 +0.02(+0.43%)
Dec 11, 2023 4.406 4.473 4.406 4.454 22,499 -0.01(-0.20%)
Dec 08, 2023 4.426 4.483 4.416 4.463 12,803 -0.00(-0.02%)
Dec 07, 2023 4.445 4.464 4.413 4.464 2,603 +0.02(+0.43%)
Dec 06, 2023 4.445 4.489 4.426 4.445 18,255 -0.01(-0.21%)
Dec 05, 2023 4.492 4.492 4.445 4.454 29,071 -0.02(-0.43%)
Dec 04, 2023 4.454 4.483 4.445 4.473 15,586 +0.01(+0.32%)
Dec 01, 2023 4.406 4.464 4.406 4.459 9,099 +0.06(+1.41%)
Nov 30, 2023 4.426 4.435 4.331 4.397 15,414 +0.05(+1.10%)
Nov 29, 2023 4.330 4.492 4.301 4.349 42,689 +0.04(+0.89%)
Nov 28, 2023 4.320 4.394 4.311 4.311 16,350 +0.04(+0.89%)
Nov 27, 2023 4.320 4.330 4.234 4.273 36,825 +0.14(+3.47%)
Nov 24, 2023 4.387 4.387 4.081 4.129 46,927 -0.13(-3.14%)
Nov 22, 2023 4.473 4.492 4.253 4.263 47,678 -0.15(-3.46%)
Nov 21, 2023 4.440 4.473 4.406 4.416 4,401 +0.01(+0.22%)
Nov 20, 2023 4.483 4.483 4.397 4.406 23,433 -0.03(-0.65%)
Nov 17, 2023 4.454 4.483 4.397 4.435 15,932 -0.02(-0.43%)
Nov 16, 2023 4.492 4.492 4.426 4.454 13,161 -0.02(-0.43%)
Nov 15, 2023 4.435 4.492 4.435 4.473 13,930 +0.02(+0.43%)
Nov 14, 2023 4.445 4.454 4.330 4.454 19,818 +0.12(+2.83%)
Nov 13, 2023 4.349 4.405 4.332 4.332 25,381 -0.10(-2.34%)
Nov 10, 2023 4.349 4.435 4.349 4.435 9,161 +0.04(+0.87%)
Nov 09, 2023 4.397 4.402 4.330 4.397 15,908 -0.04(-0.86%)
Nov 08, 2023 4.464 4.464 4.426 4.435 5,340 +0.04(+0.87%)
Nov 07, 2023 4.426 4.492 4.397 4.397 4,622 -0.03(-0.65%)
Nov 06, 2023 4.397 4.454 4.397 4.426 11,175 -0.03(-0.75%)
Nov 03, 2023 4.426 4.502 4.397 4.459 38,453 +0.03(+0.76%)
Nov 02, 2023 4.406 4.541 4.406 4.426 22,238 -0.01(-0.22%)
Nov 01, 2023 4.445 4.454 4.369 4.435 11,330 -0.04(-0.84%)
Oct 31, 2023 4.411 4.472 4.378 4.472 1,803 +0.09(+2.16%)
Oct 30, 2023 4.361 4.406 4.361 4.378 15,101 -0.01(-0.18%)
Oct 27, 2023 4.368 4.397 4.368 4.386 7,727 -0.00(-0.03%)
Oct 26, 2023 4.368 4.397 4.361 4.387 9,631 -0.00(-0.00%)
Oct 25, 2023 4.406 4.416 4.368 4.387 12,528 -0.02(-0.43%)
Oct 24, 2023 4.359 4.454 4.359 4.406 26,682 +0.05(+1.10%)
Oct 23, 2023 4.368 4.454 4.359 4.359 13,879 -0.08(-1.77%)
Oct 20, 2023 4.483 4.487 4.409 4.437 6,825 -0.03(-0.58%)
Oct 19, 2023 4.483 4.483 4.409 4.463 7,403 -0.01(-0.23%)
Oct 18, 2023 4.359 4.569 4.359 4.473 32,614 +0.05(+1.08%)
Oct 17, 2023 4.473 4.504 4.407 4.426 15,730 -0.02(-0.43%)
Oct 16, 2023 4.426 4.521 4.359 4.445 26,722 +0.02(+0.43%)
Oct 13, 2023 4.349 4.426 4.349 4.426 19,788 +0.02(+0.57%)
Oct 12, 2023 4.301 4.426 4.301 4.401 25,896 +0.06(+1.41%)
Oct 11, 2023 4.349 4.464 4.320 4.340 18,729 -0.01(-0.22%)
Oct 10, 2023 4.340 4.473 4.320 4.349 26,348 -0.06(-1.30%)
Oct 09, 2023 4.521 4.521 4.320 4.406 41,438 +0.13(+2.96%)
Oct 06, 2023 4.317 4.392 4.256 4.280 72,612 -0.05(-1.24%)
Oct 05, 2023 4.324 4.370 4.225 4.333 101,530 +0.13(+3.03%)
Oct 04, 2023 4.324 4.324 4.206 4.206 23,876 -0.12(-2.74%)
Oct 03, 2023 4.370 4.370 4.289 4.324 32,835 -0.04(-0.83%)
Oct 02, 2023 4.370 4.370 4.315 4.361 32,571 -0.01(-0.21%)
Sep 29, 2023 4.361 4.370 4.290 4.370 19,605 +0.08(+1.91%)
Sep 28, 2023 4.160 4.324 4.138 4.288 31,218 +0.14(+3.29%)
Sep 27, 2023 4.151 4.170 4.060 4.151 18,706 +0.05(+1.11%)
Sep 26, 2023 4.160 4.166 4.069 4.106 14,063 -0.01(-0.22%)
Sep 25, 2023 4.233 4.197 4.115 4.115 32,576 -0.09(-2.16%)
Sep 22, 2023 4.233 4.251 4.197 4.206 19,396 -0.01(-0.22%)
Sep 21, 2023 4.279 4.324 4.188 4.215 48,086 -0.06(-1.49%)
Sep 20, 2023 4.297 4.319 4.279 4.279 6,011 +0.00(+0.00%)
Sep 19, 2023 4.206 4.324 4.206 4.279 11,585 -0.04(-0.84%)
Sep 18, 2023 4.251 4.315 4.251 4.315 14,238 -0.01(-0.21%)
Sep 15, 2023 4.288 4.352 4.215 4.324 35,728 +0.00(+0.00%)
Sep 14, 2023 4.242 4.333 4.242 4.324 43,361 +0.05(+1.28%)
Sep 13, 2023 4.270 4.333 4.233 4.270 27,474 +0.00(+0.00%)
Sep 12, 2023 4.352 4.361 4.270 4.270 29,862 -0.06(-1.47%)
Sep 11, 2023 4.352 4.352 4.324 4.333 8,185 +0.00(+0.00%)
Sep 08, 2023 4.315 4.333 4.282 4.333 4,405 +0.03(+0.63%)
Sep 07, 2023 4.315 4.361 4.297 4.306 9,699 +0.00(+0.00%)
Sep 06, 2023 4.279 4.306 4.270 4.306 15,714 +0.01(+0.21%)
Sep 05, 2023 4.415 4.415 4.297 4.297 9,717 -0.06(-1.46%)
Sep 01, 2023 4.361 4.406 4.352 4.361 15,557 -0.01(-0.21%)
Aug 31, 2023 4.406 4.406 4.311 4.370 6,766 +0.03(+0.63%)
Aug 30, 2023 4.361 4.361 4.270 4.342 7,756 +0.00(+0.00%)
Aug 29, 2023 4.197 4.342 4.197 4.342 13,190 +0.04(+0.87%)
Aug 28, 2023 4.388 4.388 4.188 4.305 21,788 -0.02(-0.44%)
Aug 25, 2023 4.261 4.361 4.261 4.324 9,764 +0.06(+1.50%)
Aug 24, 2023 4.215 4.270 4.197 4.261 19,000 +0.06(+1.52%)
Aug 23, 2023 4.188 4.251 4.160 4.197 30,142 -0.04(-0.86%)
Aug 22, 2023 4.251 4.279 4.224 4.233 10,483 -0.01(-0.32%)
Aug 21, 2023 4.279 4.297 4.233 4.247 19,669 +0.01(+0.32%)
Aug 18, 2023 4.215 4.284 4.206 4.233 11,573 +0.03(+0.76%)
Aug 17, 2023 4.242 4.279 4.201 4.201 29,944 -0.06(-1.39%)
Aug 16, 2023 4.324 4.379 4.261 4.261 17,994 -0.07(-1.68%)
Aug 15, 2023 4.370 4.388 4.324 4.333 27,254 -0.03(-0.63%)
Aug 14, 2023 4.361 4.406 4.361 4.361 10,043 -0.02(-0.42%)
Aug 11, 2023 4.361 4.415 4.361 4.379 36,668 -0.01(-0.21%)
Aug 10, 2023 4.381 4.410 4.361 4.388 9,753 +0.00(+0.00%)
Aug 09, 2023 4.406 4.415 4.352 4.388 13,648 +0.02(+0.42%)
Aug 08, 2023 4.379 4.429 4.370 4.370 4,860 -0.05(-1.03%)
Aug 07, 2023 4.324 4.415 4.324 4.415 29,889 -0.01(-0.21%)
Aug 04, 2023 4.424 4.452 4.402 4.424 16,152 -0.02(-0.41%)
Aug 03, 2023 4.452 4.470 4.370 4.443 24,727 -0.04(-0.81%)
Aug 02, 2023 4.452 4.479 4.452 4.479 6,827 +0.02(+0.41%)
Aug 01, 2023 4.488 4.522 4.461 4.461 20,587 -0.04(-0.81%)
Jul 31, 2023 4.479 4.534 4.469 4.497 23,735 +0.03(+0.61%)
Jul 28, 2023 4.552 4.552 4.461 4.470 34,174 -0.06(-1.41%)
Jul 27, 2023 4.497 4.569 4.470 4.534 39,982 +0.05(+1.01%)
Jul 26, 2023 4.470 4.506 4.461 4.488 12,642 +0.03(+0.61%)
Jul 25, 2023 4.488 4.506 4.461 4.461 11,705 -0.04(-0.81%)
Jul 24, 2023 4.506 4.529 4.474 4.497 21,827 +0.00(+0.00%)
Jul 21, 2023 4.561 4.561 4.479 4.497 17,620 -0.01(-0.20%)
Jul 20, 2023 4.506 4.543 4.461 4.506 5,327 +0.01(+0.20%)
Jul 19, 2023 4.488 4.570 4.467 4.497 4,186 +0.00(+0.00%)
Jul 18, 2023 4.452 4.525 4.452 4.497 21,294 +0.04(+0.82%)
Jul 17, 2023 4.461 4.552 4.383 4.461 27,411 +0.05(+1.24%)
Jul 14, 2023 4.515 4.606 4.388 4.406 28,812 -0.18(-3.97%)
Jul 13, 2023 4.552 4.616 4.488 4.588 43,975 +0.13(+2.86%)
Jul 12, 2023 4.352 4.461 4.352 4.461 35,462 +0.14(+3.16%)
Jul 11, 2023 4.388 4.452 4.288 4.324 24,432 -0.05(-1.25%)
Jul 10, 2023 4.552 4.570 4.361 4.379 60,625 -0.15(-3.41%)
Jul 07, 2023 4.606 4.616 4.443 4.534 93,374 -0.13(-2.88%)
Jul 06, 2023 4.659 4.712 4.581 4.668 86,916 +0.06(+1.35%)
Jul 05, 2023 4.677 4.677 4.543 4.606 88,428 +0.07(+1.57%)
Jul 03, 2023 4.508 4.561 4.463 4.534 29,295 +0.04(+0.79%)
Jun 30, 2023 4.525 4.525 4.454 4.499 45,559 +0.01(+0.20%)
Jun 29, 2023 4.427 4.499 4.427 4.490 10,514 +0.09(+2.02%)
Jun 28, 2023 4.338 4.427 4.319 4.401 13,909 -0.03(-0.60%)
Jun 27, 2023 4.303 4.436 4.302 4.427 19,645 -0.02(-0.40%)
Jun 26, 2023 4.454 4.463 4.334 4.445 20,435 -0.01(-0.20%)
Jun 23, 2023 4.472 4.508 4.365 4.454 26,293 +0.00(+0.00%)
Jun 22, 2023 4.499 4.499 4.392 4.454 13,375 -0.05(-1.19%)
Jun 21, 2023 4.472 4.508 4.383 4.508 11,648 +0.10(+2.22%)
Jun 20, 2023 4.508 4.606 4.410 4.410 57,237 -0.24(-5.17%)
Jun 16, 2023 4.450 4.650 4.450 4.650 58,045 +0.21(+4.82%)
Jun 15, 2023 4.499 4.499 4.410 4.436 16,313 +0.15(+3.53%)
May 08, 2023 4.481 4.481 4.276 4.285 49,845 -0.13(-3.02%)
May 05, 2023 4.436 4.463 4.401 4.419 7,559 +0.05(+1.22%)
May 04, 2023 4.517 4.512 4.347 4.365 55,232 -0.11(-2.39%)
May 03, 2023 4.517 4.517 4.472 4.472 8,348 -0.00(-0.10%)
May 02, 2023 4.614 4.614 4.463 4.476 16,905 -0.07(-1.47%)
May 01, 2023 4.463 4.552 4.463 4.543 4,041 +0.06(+1.39%)
Apr 28, 2023 4.543 4.579 4.481 4.481 9,133 -0.03(-0.65%)
Apr 27, 2023 4.512 4.534 4.473 4.510 9,744 +0.03(+0.75%)
Apr 26, 2023 4.459 4.520 4.459 4.476 5,084 -0.01(-0.30%)
Apr 25, 2023 4.401 4.490 4.401 4.490 19,798 +0.06(+1.41%)
Apr 24, 2023 4.392 4.525 4.392 4.427 30,910 -0.04(-0.80%)
Apr 21, 2023 4.632 4.632 4.454 4.463 10,696 -0.14(-3.09%)
Apr 20, 2023 4.606 4.641 4.534 4.606 18,297 +0.03(+0.58%)
Apr 19, 2023 4.561 4.588 4.493 4.579 16,807 +0.01(+0.19%)
Apr 18, 2023 4.508 4.579 4.508 4.570 33,504 +0.09(+1.99%)
Apr 17, 2023 4.499 4.543 4.454 4.481 41,860 +0.00(+0.00%)
Apr 14, 2023 4.499 4.517 4.454 4.481 21,460 +0.01(+0.27%)
Apr 13, 2023 4.472 4.490 4.410 4.469 50,799 +0.06(+1.34%)
Apr 12, 2023 4.490 4.499 4.410 4.410 22,024 -0.03(-0.60%)
Apr 11, 2023 4.472 4.499 4.392 4.436 48,708 +0.01(+0.19%)
Apr 10, 2023 4.436 4.480 4.410 4.428 14,777 +0.01(+0.21%)
Apr 06, 2023 4.517 4.525 4.419 4.419 34,583 +0.02(+0.46%)
Apr 05, 2023 4.555 4.589 4.355 4.398 99,121 -0.16(-3.44%)
Apr 04, 2023 4.581 4.596 4.503 4.555 22,445 -0.03(-0.76%)
Apr 03, 2023 4.512 4.607 4.494 4.590 55,779 +0.08(+1.80%)
Mar 31, 2023 4.590 4.599 4.486 4.509 59,096 -0.05(-1.01%)
Mar 30, 2023 4.520 4.590 4.520 4.555 45,786 +0.03(+0.58%)
Mar 29, 2023 4.486 4.573 4.459 4.529 80,577 +0.04(+0.97%)
Mar 28, 2023 4.564 4.573 4.468 4.486 67,991 -0.04(-0.96%)
Mar 27, 2023 4.564 4.573 4.494 4.529 37,237 +0.01(+0.19%)
Mar 24, 2023 4.468 4.564 4.459 4.520 10,571 -0.02(-0.38%)
Mar 23, 2023 4.520 4.581 4.486 4.538 18,319 +0.01(+0.19%)
Mar 22, 2023 4.529 4.660 4.529 4.529 12,451 -0.01(-0.19%)
Mar 21, 2023 4.599 4.616 4.538 4.538 12,674 +0.01(+0.19%)
Mar 20, 2023 4.660 4.660 4.529 4.529 52,047 -0.17(-3.70%)
Mar 17, 2023 4.747 4.756 4.608 4.703 14,488 -0.04(-0.92%)
Mar 16, 2023 4.703 4.799 4.529 4.747 26,938 +0.03(+0.74%)
Mar 15, 2023 4.773 4.782 4.703 4.712 27,450 -0.06(-1.28%)
Mar 14, 2023 4.782 4.790 4.738 4.773 9,844 -0.02(-0.36%)
Mar 13, 2023 4.756 4.867 4.728 4.790 18,379 +0.03(+0.73%)
Mar 10, 2023 4.808 4.881 4.747 4.756 32,025 -0.05(-1.09%)
Mar 09, 2023 4.843 4.869 4.808 4.808 5,806 -0.09(-1.78%)
Mar 08, 2023 4.831 4.899 4.831 4.895 6,318 +0.02(+0.36%)
Mar 07, 2023 4.889 4.889 4.826 4.878 5,082 +0.00(+0.09%)
Mar 06, 2023 4.878 4.899 4.817 4.873 20,990 +0.00(+0.09%)
Mar 03, 2023 4.894 4.965 4.851 4.869 31,460 -0.03(-0.55%)
Mar 02, 2023 4.860 4.938 4.843 4.896 16,049 +0.05(+1.10%)
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.