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

Manhattan Bridge (NQ: LOAN )

5.410 +0.120 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2021 5.311 5.311 5.203 5.234 35,721 -0.07(-1.31%)
Sep 29, 2021 5.349 5.401 5.164 5.303 56,879 -0.05(-0.86%)
Sep 28, 2021 5.457 5.457 5.311 5.349 44,373 -0.09(-1.70%)
Sep 27, 2021 5.372 5.457 5.303 5.442 185,140 +0.11(+2.02%)
Sep 24, 2021 5.334 5.380 5.265 5.334 64,648 -0.05(-0.86%)
Sep 23, 2021 5.303 5.388 5.265 5.380 89,144 +0.08(+1.45%)
Sep 22, 2021 5.318 5.318 5.188 5.303 46,006 +0.00(+0.00%)
Sep 21, 2021 5.311 5.311 5.153 5.303 94,595 +0.04(+0.73%)
Sep 20, 2021 5.280 5.326 5.042 5.265 136,431 -0.01(-0.15%)
Sep 17, 2021 5.026 5.257 4.895 5.272 144,764 +0.27(+5.38%)
Sep 16, 2021 4.949 5.018 4.849 5.003 43,622 +0.08(+1.56%)
Sep 15, 2021 4.895 4.980 4.841 4.926 75,384 +0.08(+1.59%)
Sep 14, 2021 4.795 4.895 4.792 4.849 26,047 +0.06(+1.20%)
Sep 13, 2021 4.841 4.864 4.791 4.791 28,177 -0.05(-1.03%)
Sep 10, 2021 4.957 4.957 4.818 4.841 44,831 -0.01(-0.16%)
Sep 09, 2021 4.834 4.910 4.834 4.849 15,908 +0.00(+0.00%)
Sep 08, 2021 4.857 4.895 4.841 4.849 32,260 -0.07(-1.41%)
Sep 07, 2021 4.880 4.934 4.880 4.918 23,152 -0.01(-0.16%)
Sep 03, 2021 4.834 4.964 4.810 4.926 36,795 +0.13(+2.73%)
Sep 02, 2021 4.910 5.049 4.787 4.795 35,547 -0.15(-2.96%)
Sep 01, 2021 4.903 5.003 4.895 4.941 16,422 +0.03(+0.63%)
Aug 31, 2021 4.887 4.887 4.795 4.910 53,719 -0.01(-0.16%)
Aug 30, 2021 4.957 5.034 4.918 4.918 24,562 -0.03(-0.62%)
Aug 27, 2021 4.910 5.076 4.849 4.949 59,424 +0.03(+0.63%)
Aug 26, 2021 4.826 4.934 4.795 4.918 28,860 +0.13(+2.73%)
Aug 25, 2021 4.764 4.872 4.764 4.787 19,342 +0.00(+0.00%)
Aug 24, 2021 4.795 4.865 4.772 4.787 23,424 -0.05(-0.96%)
Aug 23, 2021 4.834 4.923 4.794 4.834 34,934 -0.03(-0.63%)
Aug 20, 2021 4.757 4.872 4.649 4.864 31,401 +0.08(+1.77%)
Aug 19, 2021 4.649 4.787 4.580 4.780 159,145 +0.10(+2.14%)
Aug 18, 2021 4.695 4.726 4.626 4.680 34,760 +0.01(+0.16%)
Aug 17, 2021 4.703 4.780 4.672 4.672 32,289 -0.03(-0.65%)
Aug 16, 2021 4.741 4.834 4.626 4.703 59,160 -0.03(-0.65%)
Aug 13, 2021 4.703 4.834 4.695 4.733 21,184 +0.03(+0.65%)
Aug 12, 2021 4.826 4.872 4.703 4.703 38,381 -0.15(-3.17%)
Aug 11, 2021 4.803 4.864 4.803 4.857 21,980 +0.05(+1.12%)
Aug 10, 2021 4.780 4.897 4.780 4.803 24,928 +0.02(+0.32%)
Aug 09, 2021 4.772 4.902 4.734 4.787 36,090 -0.02(-0.32%)
Aug 06, 2021 4.626 4.887 4.626 4.803 37,471 +0.12(+2.63%)
Aug 05, 2021 4.626 4.834 4.618 4.680 85,248 -0.02(-0.33%)
Aug 04, 2021 4.656 4.733 4.641 4.695 36,641 +0.01(+0.16%)
Aug 03, 2021 4.764 4.764 4.664 4.687 52,935 -0.08(-1.77%)
Aug 02, 2021 4.749 4.903 4.733 4.772 30,159 +0.02(+0.32%)
Jul 30, 2021 4.795 4.926 4.741 4.757 70,856 -0.07(-1.44%)
Jul 29, 2021 4.934 4.934 4.795 4.826 65,445 -0.11(-2.18%)
Jul 28, 2021 4.926 4.972 4.918 4.934 14,907 +0.02(+0.47%)
Jul 27, 2021 4.964 5.072 4.810 4.910 53,678 +0.02(+0.47%)
Jul 26, 2021 4.810 4.980 4.810 4.887 44,872 +0.05(+0.95%)
Jul 23, 2021 4.926 4.926 4.810 4.841 70,820 -0.04(-0.79%)
Jul 22, 2021 4.857 4.910 4.795 4.880 41,430 +0.01(+0.16%)
Jul 21, 2021 4.849 4.995 4.849 4.872 68,371 -0.05(-0.94%)
Jul 20, 2021 4.841 4.941 4.834 4.918 62,924 +0.12(+2.57%)
Jul 19, 2021 4.895 4.972 4.780 4.795 49,147 -0.12(-2.50%)
Jul 16, 2021 4.864 4.980 4.764 4.918 73,743 +0.11(+2.24%)
Jul 15, 2021 4.895 4.937 4.733 4.810 134,457 -0.08(-1.73%)
Jul 14, 2021 5.111 5.111 4.757 4.895 158,871 -0.24(-4.65%)
Jul 13, 2021 5.049 5.188 5.003 5.134 121,092 +0.08(+1.68%)
Jul 12, 2021 5.041 5.072 4.934 5.049 95,759 +0.03(+0.61%)
Jul 09, 2021 4.926 5.111 4.834 5.018 263,452 +0.05(+1.09%)
Jul 08, 2021 5.080 5.188 4.964 4.964 208,006 -0.06(-1.15%)
Jul 07, 2021 5.294 5.297 5.015 5.022 1,388,387 -0.97(-16.25%)
Jul 06, 2021 5.966 6.042 5.921 5.996 95,394 +0.04(+0.64%)
Jul 02, 2021 6.019 6.024 5.928 5.959 55,338 -0.01(-0.13%)
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.