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

Manhattan Bridge (NQ: LOAN )

5.170 -0.060 (-1.14%)
Streaming Delayed Price Updated: 12:45 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 (%)
Aug 31, 2018 4.013 4.013 4.013 0 -0.01(-0.27%)
Aug 30, 2018 3.983 4.043 3.972 4.024 15,274 +0.07(+1.80%)
Aug 29, 2018 3.983 3.983 3.892 3.952 53,584 +0.00(+0.00%)
Aug 28, 2018 3.952 3.952 3.925 3.952 43,201 +0.03(+0.77%)
Aug 27, 2018 3.952 4.043 3.922 3.922 94,920 -0.03(-0.76%)
Aug 24, 2018 3.983 4.043 3.922 3.952 56,179 -0.03(-0.76%)
Aug 23, 2018 4.013 4.013 3.983 3.983 25,299 +0.00(+0.00%)
Aug 22, 2018 4.013 4.073 3.952 3.983 39,895 +0.00(+0.00%)
Aug 21, 2018 3.952 4.013 3.952 3.983 22,980 +0.00(+0.00%)
Aug 20, 2018 4.103 4.133 3.958 3.983 72,559 -0.03(-0.75%)
Aug 17, 2018 4.043 4.043 3.952 4.013 30,327 +0.02(+0.61%)
Aug 16, 2018 4.073 4.073 3.983 3.989 54,954 -0.07(-1.62%)
Aug 15, 2018 4.103 4.103 3.952 4.054 43,090 -0.02(-0.46%)
Aug 14, 2018 4.073 4.133 4.043 4.073 34,226 -0.03(-0.74%)
Aug 13, 2018 4.103 4.133 4.073 4.103 59,068 +0.03(+0.74%)
Aug 10, 2018 4.073 4.073 4.019 4.073 67,614 -0.03(-0.74%)
Aug 09, 2018 4.133 4.133 4.043 4.103 41,500 +0.00(+0.00%)
Aug 08, 2018 4.073 4.133 4.043 4.103 46,716 +0.00(+0.00%)
Aug 07, 2018 4.103 4.133 4.073 4.103 62,304 +0.00(+0.00%)
Aug 06, 2018 4.103 4.133 4.073 4.103 60,201 +0.03(+0.74%)
Aug 03, 2018 4.194 4.224 4.073 4.073 84,683 -0.09(-2.17%)
Aug 02, 2018 4.103 4.164 4.073 4.164 56,582 +0.09(+2.22%)
Aug 01, 2018 4.133 4.154 4.073 4.073 57,666 -0.06(-1.46%)
Jul 31, 2018 4.133 4.133 4.103 4.133 56,032 +0.00(+0.00%)
Jul 30, 2018 4.133 4.164 4.103 4.133 51,774 +0.03(+0.74%)
Jul 27, 2018 4.103 4.152 4.103 4.103 76,563 -0.03(-0.73%)
Jul 26, 2018 4.194 4.218 4.133 4.133 46,778 -0.06(-1.44%)
Jul 25, 2018 4.149 4.194 4.133 4.194 71,048 +0.06(+1.46%)
Jul 24, 2018 4.194 4.194 4.133 4.133 30,370 -0.03(-0.72%)
Jul 23, 2018 4.073 4.194 4.055 4.164 108,330 +0.09(+2.22%)
Jul 20, 2018 4.224 4.284 4.013 4.073 610,068 -0.24(-5.59%)
Jul 19, 2018 4.254 4.375 4.254 4.314 138,662 +0.06(+1.42%)
Jul 18, 2018 4.314 4.405 4.224 4.254 126,417 -0.12(-2.76%)
Jul 17, 2018 4.435 4.435 4.254 4.375 158,358 +0.00(+0.00%)
Jul 16, 2018 4.707 4.707 4.345 4.375 85,724 -0.25(-5.36%)
Jul 13, 2018 4.677 4.707 4.616 4.623 12,046 -0.02(-0.36%)
Jul 12, 2018 4.707 4.351 4.639 60,238 +0.11(+2.51%)
Jul 11, 2018 4.526 4.616 4.405 4.526 68,923 -0.09(-1.96%)
Jul 10, 2018 4.722 4.722 4.556 4.616 27,920 -0.12(-2.55%)
Jul 09, 2018 4.707 4.767 4.707 4.737 72,491 +0.01(+0.26%)
Jul 06, 2018 4.725 4.725 4.659 4.725 82,143 +0.06(+1.27%)
Jul 05, 2018 4.636 4.606 4.665 73,807 +0.03(+0.64%)
Jul 03, 2018 4.636 4.636 4.636 0 -0.06(-1.27%)
Jul 02, 2018 4.487 4.755 4.487 4.695 154,289 +0.21(+4.64%)
Jun 29, 2018 4.576 4.398 4.487 115,048 +0.06(+1.34%)
Jun 28, 2018 4.398 4.457 4.279 4.428 62,329 +0.06(+1.36%)
Jun 27, 2018 4.338 4.368 4.289 4.368 17,911 +0.05(+1.05%)
Jun 26, 2018 4.296 4.338 4.249 4.323 13,789 +0.04(+1.02%)
Jun 25, 2018 4.279 4.336 4.255 4.279 29,216 +0.03(+0.70%)
Jun 22, 2018 4.249 4.303 4.249 4.249 19,725 -0.03(-0.69%)
Jun 21, 2018 4.279 4.309 4.274 4.279 11,455 +0.00(+0.00%)
Jun 20, 2018 4.309 4.309 4.279 4.279 21,283 +0.00(+0.00%)
Jun 19, 2018 4.220 4.309 4.220 4.279 33,169 -0.06(-1.37%)
Jun 18, 2018 4.368 4.368 4.279 4.338 11,848 +0.00(+0.00%)
Jun 15, 2018 4.338 4.309 4.338 48,331 +0.03(+0.69%)
Jun 14, 2018 4.279 4.309 4.249 4.309 11,371 +0.00(+0.00%)
Jun 13, 2018 4.309 4.338 4.249 4.309 34,348 +0.00(+0.00%)
Jun 12, 2018 4.457 4.457 4.249 4.309 39,952 -0.09(-2.03%)
Jun 11, 2018 4.368 4.424 4.330 4.398 30,260 +0.03(+0.68%)
Jun 08, 2018 4.344 4.428 4.330 4.368 19,405 +0.06(+1.38%)
Jun 07, 2018 4.338 4.368 4.309 4.309 21,057 -0.06(-1.36%)
Jun 06, 2018 4.517 4.517 4.338 4.368 42,218 -0.12(-2.65%)
Jun 05, 2018 4.398 4.517 4.398 4.487 58,746 +0.12(+2.72%)
Jun 04, 2018 4.457 4.487 4.338 4.368 53,853 -0.03(-0.68%)
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.