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

Manhattan Bridge (NQ: LOAN )

5.110 +0.020 (+0.39%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 (%)
Jun 30, 2017 3.108 3.330 3.108 3.302 269,719 +0.19(+6.25%)
Jun 29, 2017 2.997 3.108 2.969 3.108 270,004 +0.14(+4.67%)
Jun 28, 2017 2.997 3.022 2.941 2.969 66,969 +0.00(+0.00%)
Jun 27, 2017 2.941 2.997 2.941 2.969 14,711 +0.00(+0.00%)
Jun 26, 2017 2.941 2.997 2.927 2.969 50,104 +0.03(+0.94%)
Jun 23, 2017 2.941 2.941 2.886 2.941 41,140 +0.03(+0.95%)
Jun 22, 2017 2.886 2.941 2.830 2.913 49,927 +0.06(+1.94%)
Jun 21, 2017 2.775 2.886 2.775 2.858 51,455 +0.03(+0.98%)
Jun 20, 2017 2.858 2.858 2.802 2.830 45,359 +0.03(+0.99%)
Jun 19, 2017 2.747 2.830 2.747 2.802 44,955 +0.06(+2.02%)
Jun 16, 2017 2.775 2.775 2.719 2.747 42,879 -0.03(-1.00%)
Jun 15, 2017 2.747 2.802 2.719 2.775 37,423 +0.00(+0.00%)
Jun 14, 2017 2.775 2.830 2.747 2.775 39,623 +0.00(+0.00%)
Jun 13, 2017 2.802 2.802 2.775 2.775 21,107 -0.03(-0.99%)
Jun 12, 2017 2.802 2.830 2.775 2.802 65,346 +0.00(+0.00%)
Jun 09, 2017 2.802 2.858 2.775 2.802 87,129 +0.06(+2.02%)
Jun 08, 2017 2.830 2.858 2.691 2.747 182,000 -0.11(-3.88%)
Jun 07, 2017 2.802 2.858 2.802 2.858 50,007 +0.03(+0.98%)
Jun 06, 2017 2.775 2.844 2.775 2.830 37,607 +0.06(+2.00%)
Jun 05, 2017 2.830 2.830 2.775 2.775 56,465 -0.06(-1.96%)
Jun 02, 2017 2.858 2.886 2.830 2.830 31,990 +0.00(+0.00%)
Jun 01, 2017 2.886 2.886 2.802 2.830 56,707 -0.03(-0.97%)
May 31, 2017 2.913 2.913 2.858 2.858 40,764 -0.06(-1.90%)
May 30, 2017 2.997 3.024 2.913 2.913 58,177 -0.11(-3.67%)
May 26, 2017 3.024 3.024 2.997 3.024 56,472 +0.00(+0.00%)
May 25, 2017 2.969 3.024 2.941 3.024 23,415 +0.06(+1.87%)
May 24, 2017 3.024 3.024 2.941 2.969 27,672 -0.03(-0.93%)
May 23, 2017 3.052 3.052 2.969 2.997 38,938 +0.00(+0.00%)
May 22, 2017 2.997 3.052 2.941 2.997 49,425 +0.06(+1.89%)
May 19, 2017 2.969 2.997 2.913 2.941 29,506 +0.08(+2.96%)
May 18, 2017 2.802 2.969 2.780 2.856 84,500 +0.05(+1.93%)
May 17, 2017 2.858 2.935 2.775 2.802 72,206 -0.09(-3.21%)
May 16, 2017 2.969 2.969 2.886 2.895 79,119 -0.07(-2.48%)
May 15, 2017 2.997 2.997 2.913 2.969 58,570 +0.03(+0.94%)
May 12, 2017 2.997 3.000 2.913 2.941 49,524 -0.08(-2.75%)
May 11, 2017 3.024 3.052 2.969 3.024 36,754 +0.00(+0.00%)
May 10, 2017 3.024 3.052 2.997 3.024 57,202 +0.03(+0.93%)
May 09, 2017 3.052 3.052 2.997 2.997 71,786 -0.08(-2.70%)
May 08, 2017 3.135 3.135 3.052 3.080 25,266 -0.03(-0.89%)
May 05, 2017 3.108 3.108 3.052 3.108 19,218 +0.00(+0.00%)
May 04, 2017 3.191 3.191 3.052 3.108 36,226 -0.03(-0.89%)
May 03, 2017 3.135 3.135 3.058 3.135 28,092 +0.03(+0.89%)
May 02, 2017 3.135 3.191 3.052 3.108 86,093 -0.08(-2.61%)
May 01, 2017 2.969 3.219 2.941 3.191 137,453 +0.31(+10.58%)
Apr 28, 2017 2.886 2.969 2.858 2.886 42,559 -0.03(-0.95%)
Apr 27, 2017 2.941 2.969 2.830 2.913 37,917 +0.03(+0.96%)
Apr 26, 2017 2.997 2.997 2.886 2.886 35,678 -0.03(-0.95%)
Apr 25, 2017 2.997 2.855 2.913 146,006 +0.11(+3.96%)
Apr 24, 2017 2.747 2.841 2.580 2.802 308,031 -0.03(-0.98%)
Apr 21, 2017 3.052 3.052 2.830 2.830 168,362 -0.19(-6.42%)
Apr 20, 2017 3.108 3.108 3.024 3.024 74,118 -0.06(-1.80%)
Apr 19, 2017 3.080 3.095 3.052 3.080 18,934 +0.03(+0.91%)
Apr 18, 2017 3.052 3.080 2.997 3.052 59,923 -0.03(-0.90%)
Apr 17, 2017 3.052 3.108 3.052 3.080 84,547 +0.03(+0.91%)
Apr 13, 2017 3.108 3.135 3.052 3.052 85,176 -0.08(-2.65%)
Apr 12, 2017 3.135 3.184 3.108 3.135 48,878 -0.06(-1.74%)
Apr 11, 2017 3.163 3.246 3.163 3.191 53,548 +0.08(+2.68%)
Apr 10, 2017 3.135 3.207 3.108 3.108 64,722 -0.06(-1.75%)
Apr 07, 2017 3.191 3.274 3.129 3.163 42,380 -0.06(-1.72%)
Apr 06, 2017 3.302 3.330 3.191 3.219 79,340 -0.11(-3.33%)
Apr 05, 2017 3.275 3.330 3.275 3.330 133,531 +0.08(+2.52%)
Apr 04, 2017 3.275 3.275 3.242 3.248 54,021 +0.03(+0.85%)
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.