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

Manhattan Bridge (NQ: LOAN )

5.230 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2019 4.033 4.092 3.972 4.092 78,975 +0.06(+1.59%)
Jun 27, 2019 4.016 4.028 4.016 4.028 18,442 +0.03(+0.64%)
Jun 26, 2019 3.952 4.016 3.952 4.003 27,988 +0.00(+0.00%)
Jun 25, 2019 4.009 4.016 3.952 4.003 34,336 +0.01(+0.32%)
Jun 24, 2019 3.977 4.016 3.977 3.990 29,726 -0.03(-0.64%)
Jun 21, 2019 3.984 4.016 3.952 4.016 27,055 +0.05(+1.29%)
Jun 20, 2019 3.958 3.977 3.939 3.965 23,772 +0.03(+0.82%)
Jun 19, 2019 3.901 3.965 3.901 3.933 16,369 -0.01(-0.32%)
Jun 18, 2019 3.933 3.952 3.881 3.945 22,546 +0.01(+0.33%)
Jun 17, 2019 3.933 3.933 3.888 3.933 18,300 +0.01(+0.33%)
Jun 14, 2019 3.913 3.920 3.862 3.920 13,918 +0.07(+1.83%)
Jun 13, 2019 3.849 3.913 3.843 3.849 17,465 -0.03(-0.82%)
Jun 12, 2019 3.869 3.913 3.837 3.881 10,435 -0.03(-0.82%)
Jun 11, 2019 3.901 3.926 3.869 3.913 7,196 +0.02(+0.49%)
Jun 10, 2019 3.926 3.926 3.886 3.894 17,071 +0.02(+0.42%)
Jun 07, 2019 3.862 3.926 3.862 3.878 10,321 +0.01(+0.25%)
Jun 06, 2019 3.888 3.926 3.861 3.869 12,570 -0.06(-1.63%)
Jun 05, 2019 3.933 3.933 3.837 3.933 9,954 +0.10(+2.50%)
Jun 04, 2019 3.856 3.856 3.792 3.837 45,025 -0.03(-0.66%)
Jun 03, 2019 3.824 3.862 3.779 3.862 35,448 +0.06(+1.68%)
May 31, 2019 3.811 3.837 3.779 3.798 10,477 -0.03(-0.67%)
May 30, 2019 3.792 3.862 3.792 3.824 13,428 +0.04(+1.01%)
May 29, 2019 3.875 3.894 3.773 3.785 65,951 -0.11(-2.79%)
May 28, 2019 3.875 3.913 3.861 3.894 13,891 +0.03(+0.66%)
May 24, 2019 3.907 3.926 3.869 3.869 17,515 -0.05(-1.30%)
May 23, 2019 3.843 3.965 3.843 3.920 22,202 +0.08(+2.17%)
May 22, 2019 3.875 3.875 3.837 3.837 19,543 -0.03(-0.83%)
May 21, 2019 3.869 3.945 3.869 3.869 8,000 +0.00(+0.00%)
May 20, 2019 3.965 3.965 3.805 3.869 21,600 -0.10(-2.42%)
May 17, 2019 3.862 3.965 3.850 3.965 16,264 +0.13(+3.33%)
May 16, 2019 3.856 3.881 3.830 3.837 29,321 -0.02(-0.50%)
May 15, 2019 3.805 3.942 3.805 3.856 26,540 +0.03(+0.67%)
May 14, 2019 3.830 3.837 3.798 3.830 36,938 -0.01(-0.17%)
May 13, 2019 3.779 3.837 3.779 3.837 16,928 +0.03(+0.89%)
May 10, 2019 3.805 3.811 3.779 3.803 10,634 +0.02(+0.46%)
May 09, 2019 3.792 3.811 3.773 3.785 33,471 +0.00(+0.00%)
May 08, 2019 3.837 3.858 3.785 3.785 19,803 -0.08(-1.99%)
May 07, 2019 3.837 3.933 3.773 3.862 18,513 +0.08(+2.20%)
May 06, 2019 3.792 3.907 3.773 3.779 33,496 -0.04(-1.17%)
May 03, 2019 3.837 3.874 3.786 3.824 33,936 +0.01(+0.17%)
May 02, 2019 3.843 3.843 3.766 3.817 58,573 +0.03(+0.84%)
May 01, 2019 3.792 3.881 3.766 3.786 60,718 -0.04(-1.00%)
Apr 30, 2019 3.881 3.881 3.792 3.824 66,811 -0.06(-1.49%)
Apr 29, 2019 3.869 3.907 3.849 3.882 36,532 +0.01(+0.17%)
Apr 26, 2019 3.856 3.920 3.837 3.875 34,092 -0.01(-0.25%)
Apr 25, 2019 3.875 3.920 3.866 3.885 36,638 +0.01(+0.25%)
Apr 24, 2019 3.971 4.016 3.875 3.875 35,618 -0.14(-3.55%)
Apr 23, 2019 3.971 4.087 3.971 4.018 11,059 +0.05(+1.34%)
Apr 22, 2019 4.016 4.016 3.965 3.965 11,955 -0.03(-0.64%)
Apr 18, 2019 4.028 4.028 3.965 3.990 11,259 -0.04(-0.95%)
Apr 17, 2019 4.092 4.110 3.965 4.028 22,444 -0.08(-1.87%)
Apr 16, 2019 4.028 4.124 3.965 4.105 64,878 +0.13(+3.38%)
Apr 15, 2019 4.028 4.028 3.952 3.971 40,074 -0.06(-1.43%)
Apr 12, 2019 4.099 4.099 3.965 4.028 30,964 +0.00(+0.00%)
Apr 11, 2019 4.035 4.137 4.028 4.028 40,321 -0.01(-0.16%)
Apr 10, 2019 4.060 4.105 4.035 4.035 46,803 -0.02(-0.47%)
Apr 09, 2019 4.252 4.284 4.022 4.054 122,060 -0.14(-3.35%)
Apr 08, 2019 4.132 4.226 4.119 4.195 153,613 +0.06(+1.52%)
Apr 05, 2019 4.144 4.144 4.088 4.132 59,877 +0.01(+0.15%)
Apr 04, 2019 4.126 4.144 4.093 4.126 36,189 +0.03(+0.77%)
Apr 03, 2019 4.063 4.113 4.063 4.094 43,589 +0.04(+0.93%)
Apr 02, 2019 4.019 4.079 3.931 4.057 33,456 +0.05(+1.25%)
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.