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

Manhattan Bridge (NQ: LOAN )

5.090 UNCHANGED
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 (%)
Oct 31, 2019 4.114 4.180 4.081 4.140 56,521 +0.03(+0.65%)
Oct 30, 2019 4.100 4.114 4.094 4.114 14,741 +0.03(+0.81%)
Oct 29, 2019 4.114 4.114 4.081 4.081 40,790 -0.02(-0.49%)
Oct 28, 2019 4.094 4.114 4.094 4.100 20,173 +0.02(+0.49%)
Oct 25, 2019 4.047 4.180 4.047 4.081 58,929 -0.02(-0.49%)
Oct 24, 2019 4.180 4.180 4.081 4.100 65,123 -0.05(-1.12%)
Oct 23, 2019 4.207 4.220 4.134 4.147 33,799 -0.06(-1.42%)
Oct 22, 2019 4.180 4.260 4.147 4.207 61,553 +0.03(+0.63%)
Oct 21, 2019 4.260 4.313 4.173 4.180 77,544 -0.07(-1.56%)
Oct 18, 2019 4.200 4.253 4.180 4.246 36,020 +0.10(+2.40%)
Oct 17, 2019 4.260 4.260 4.147 4.147 24,344 -0.11(-2.65%)
Oct 16, 2019 4.207 4.260 4.170 4.260 74,106 +0.10(+2.39%)
Oct 15, 2019 4.193 4.193 4.147 4.160 27,305 +0.03(+0.64%)
Oct 14, 2019 4.173 4.173 4.114 4.134 25,458 -0.03(-0.80%)
Oct 11, 2019 4.147 4.200 4.120 4.167 45,968 +0.05(+1.13%)
Oct 10, 2019 4.187 4.233 4.120 4.120 42,157 -0.09(-2.20%)
Oct 09, 2019 4.147 4.259 4.098 4.213 71,262 +0.05(+1.11%)
Oct 08, 2019 4.264 4.297 4.167 4.167 131,773 -0.08(-1.84%)
Oct 07, 2019 4.167 4.264 4.167 4.245 75,923 +0.04(+0.84%)
Oct 04, 2019 4.212 4.225 4.180 4.209 38,245 -0.00(-0.07%)
Oct 03, 2019 4.212 4.251 4.167 4.212 34,219 +0.08(+1.89%)
Oct 02, 2019 4.199 4.237 4.089 4.134 91,814 +0.00(+0.00%)
Oct 01, 2019 4.199 4.206 4.117 4.134 75,960 -0.06(-1.40%)
Sep 30, 2019 4.128 4.199 4.115 4.193 47,577 +0.08(+1.90%)
Sep 27, 2019 4.134 4.134 4.108 4.115 25,496 +0.01(+0.32%)
Sep 26, 2019 4.089 4.102 4.050 4.102 9,400 +0.00(+0.00%)
Sep 25, 2019 4.115 4.121 3.932 4.102 36,821 +0.01(+0.32%)
Sep 24, 2019 4.102 4.115 4.089 4.089 20,801 +0.01(+0.16%)
Sep 23, 2019 4.095 4.102 4.069 4.082 28,540 -0.01(-0.32%)
Sep 20, 2019 4.089 4.095 4.036 4.095 53,911 +0.03(+0.80%)
Sep 19, 2019 4.043 4.086 3.971 4.063 25,214 -0.03(-0.64%)
Sep 18, 2019 4.089 4.095 4.056 4.089 21,563 +0.01(+0.16%)
Sep 17, 2019 4.056 4.089 4.056 4.082 15,571 +0.02(+0.48%)
Sep 16, 2019 4.095 4.095 4.043 4.063 23,747 -0.03(-0.64%)
Sep 13, 2019 4.102 4.102 4.069 4.089 14,591 +0.01(+0.32%)
Sep 12, 2019 4.043 4.095 3.978 4.076 29,646 +0.01(+0.16%)
Sep 11, 2019 4.095 4.095 4.043 4.069 32,866 +0.02(+0.40%)
Sep 10, 2019 4.011 4.069 3.992 4.053 18,806 +0.08(+2.05%)
Sep 09, 2019 4.024 4.024 3.971 3.971 26,988 -0.02(-0.49%)
Sep 06, 2019 3.998 4.004 3.971 3.991 4,915 +0.02(+0.49%)
Sep 05, 2019 3.939 4.004 3.939 3.971 26,880 +0.03(+0.65%)
Sep 04, 2019 3.971 3.971 3.926 3.946 24,902 -0.03(-0.64%)
Sep 03, 2019 3.939 3.978 3.926 3.971 5,555 +0.02(+0.50%)
Aug 30, 2019 3.913 3.988 3.913 3.952 9,522 +0.05(+1.16%)
Aug 29, 2019 4.004 4.004 3.906 3.906 11,399 -0.07(-1.64%)
Aug 28, 2019 3.958 3.988 3.906 3.971 21,821 +0.04(+0.99%)
Aug 27, 2019 3.913 3.942 3.906 3.932 52,170 +0.02(+0.50%)
Aug 26, 2019 3.939 3.952 3.913 3.913 18,990 -0.01(-0.17%)
Aug 23, 2019 3.932 3.950 3.919 3.919 21,656 -0.01(-0.33%)
Aug 22, 2019 3.945 3.952 3.926 3.932 35,861 +0.00(+0.00%)
Aug 21, 2019 3.972 3.972 3.926 3.932 42,444 -0.06(-1.47%)
Aug 20, 2019 4.017 4.056 3.991 3.991 8,151 +0.02(+0.49%)
Aug 19, 2019 4.017 4.075 3.971 3.971 33,480 -0.04(-0.97%)
Aug 16, 2019 4.036 4.056 4.004 4.011 14,745 +0.01(+0.33%)
Aug 15, 2019 3.952 4.024 3.952 3.998 13,845 +0.03(+0.82%)
Aug 14, 2019 4.043 4.089 3.945 3.965 42,140 -0.10(-2.56%)
Aug 13, 2019 4.011 4.069 3.978 4.069 34,094 +0.03(+0.81%)
Aug 12, 2019 4.011 4.043 4.011 4.037 18,308 +0.00(+0.00%)
Aug 09, 2019 4.004 4.071 4.004 4.037 20,120 +0.03(+0.81%)
Aug 08, 2019 4.056 4.095 4.004 4.004 18,752 -0.03(-0.65%)
Aug 07, 2019 4.102 4.102 4.004 4.030 29,116 -0.04(-0.96%)
Aug 06, 2019 4.037 4.096 4.037 4.069 17,420 +0.07(+1.63%)
Aug 05, 2019 4.063 4.063 4.004 4.004 23,977 -0.06(-1.44%)
Aug 02, 2019 4.037 4.121 3.991 4.063 26,879 +0.05(+1.30%)
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.