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

Manhattan Bridge (NQ: LOAN )

5.250 +0.020 (+0.38%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2023 4.851 4.860 4.843 4.843 7,539 -0.01(-0.28%)
Feb 28, 2023 4.834 4.860 4.817 4.856 11,513 +0.02(+0.46%)
Feb 27, 2023 4.861 4.895 4.808 4.834 15,927 -0.03(-0.54%)
Feb 24, 2023 4.860 4.921 4.860 4.860 23,804 -0.01(-0.18%)
Feb 23, 2023 4.878 4.930 4.860 4.869 14,010 +0.01(+0.18%)
Feb 22, 2023 4.860 4.972 4.834 4.860 10,229 -0.01(-0.18%)
Feb 21, 2023 4.956 4.956 4.857 4.869 24,479 -0.04(-0.89%)
Feb 17, 2023 4.947 4.982 4.895 4.912 9,636 -0.02(-0.35%)
Feb 16, 2023 4.886 4.981 4.886 4.930 18,313 +0.03(+0.71%)
Feb 15, 2023 4.912 4.930 4.878 4.895 15,817 -0.02(-0.49%)
Feb 14, 2023 4.921 4.930 4.878 4.919 6,469 -0.00(-0.04%)
Feb 13, 2023 4.886 4.930 4.886 4.921 6,002 +0.03(+0.71%)
Feb 10, 2023 4.904 4.930 4.886 4.886 11,165 -0.03(-0.53%)
Feb 09, 2023 4.956 4.969 4.912 4.912 14,702 -0.04(-0.88%)
Feb 08, 2023 4.930 5.008 4.930 4.956 9,474 -0.03(-0.70%)
Feb 07, 2023 5.043 5.060 4.991 4.991 19,365 -0.06(-1.21%)
Feb 06, 2023 5.104 5.139 5.029 5.052 10,427 -0.02(-0.34%)
Feb 03, 2023 5.139 5.148 5.048 5.069 10,013 -0.07(-1.36%)
Feb 02, 2023 5.139 5.139 5.026 5.139 21,748 +0.05(+1.03%)
Feb 01, 2023 5.008 5.139 4.991 5.087 51,371 -0.04(-0.85%)
Jan 31, 2023 5.113 5.139 5.069 5.130 9,049 +0.02(+0.34%)
Jan 30, 2023 5.052 5.113 5.052 5.113 12,452 +0.03(+0.51%)
Jan 27, 2023 5.060 5.087 4.976 5.087 24,127 +0.03(+0.69%)
Jan 26, 2023 5.043 5.060 4.965 5.052 22,940 -0.00(-0.09%)
Jan 25, 2023 4.991 5.087 4.982 5.056 14,336 +0.07(+1.49%)
Jan 24, 2023 4.973 4.999 4.965 4.982 11,686 -0.03(-0.69%)
Jan 23, 2023 5.043 5.043 4.982 5.017 8,655 -0.01(-0.17%)
Jan 20, 2023 5.095 5.095 4.895 5.026 9,180 +0.04(+0.87%)
Jan 19, 2023 4.982 5.043 4.982 4.982 6,579 +0.01(+0.14%)
Jan 18, 2023 4.999 5.104 4.938 4.975 21,273 +0.16(+3.29%)
Jan 17, 2023 5.104 5.104 4.817 4.817 36,814 -0.23(-4.49%)
Jan 13, 2023 4.912 5.043 4.904 5.043 35,542 +0.12(+2.48%)
Jan 12, 2023 4.738 4.947 4.726 4.921 27,723 +0.21(+4.44%)
Jan 11, 2023 4.729 4.741 4.703 4.712 6,163 -0.02(-0.37%)
Jan 10, 2023 4.790 4.790 4.669 4.729 21,667 -0.04(-0.91%)
Jan 09, 2023 4.790 4.790 4.693 4.773 10,210 +0.02(+0.37%)
Jan 06, 2023 4.764 4.790 4.713 4.756 3,754 +0.10(+2.06%)
Jan 05, 2023 4.782 4.782 4.651 4.660 9,529 -0.06(-1.29%)
Jan 04, 2023 4.825 4.825 4.660 4.721 11,009 -0.03(-0.55%)
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.