Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.070 -0.015 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 3.208 3.208 3.079 3.090 24,715 -0.13(-3.90%)
May 28, 2020 3.306 3.306 3.201 3.215 28,426 +0.01(+0.43%)
May 27, 2020 3.097 3.201 3.006 3.201 50,803 +0.17(+5.75%)
May 26, 2020 2.860 3.083 2.860 3.027 40,579 +0.12(+4.07%)
May 22, 2020 2.947 2.978 2.895 2.909 13,651 +0.01(+0.48%)
May 21, 2020 2.978 2.992 2.860 2.895 53,621 -0.10(-3.26%)
May 20, 2020 2.999 3.034 2.937 2.992 29,502 +0.06(+2.14%)
May 19, 2020 3.006 3.006 2.888 2.930 50,233 -0.07(-2.32%)
May 18, 2020 2.985 3.010 2.923 2.999 59,158 +0.10(+3.61%)
May 15, 2020 2.958 3.026 2.868 2.895 46,126 -0.01(-0.48%)
May 14, 2020 3.032 3.032 2.895 2.909 29,028 -0.10(-3.24%)
May 13, 2020 3.090 3.313 2.878 3.006 51,032 +0.04(+1.41%)
May 12, 2020 3.473 3.473 2.958 2.965 87,695 -0.36(-10.88%)
May 11, 2020 3.285 3.466 3.201 3.326 123,941 +0.29(+9.38%)
May 08, 2020 2.749 3.062 2.642 3.041 133,781 +0.52(+20.72%)
May 07, 2020 2.784 2.853 2.519 2.519 130,706 -0.33(-11.49%)
May 06, 2020 2.923 2.933 2.818 2.846 22,992 -0.06(-1.92%)
May 05, 2020 2.867 2.942 2.818 2.902 48,342 +0.10(+3.73%)
May 04, 2020 2.756 2.881 2.749 2.798 29,065 +0.04(+1.52%)
May 01, 2020 2.784 2.853 2.749 2.756 15,231 +0.01(+0.25%)
Apr 30, 2020 2.951 2.951 2.714 2.749 28,282 -0.15(-5.28%)
Apr 29, 2020 2.763 2.909 2.686 2.902 66,189 +0.29(+10.90%)
Apr 28, 2020 2.610 2.632 2.587 2.617 34,567 +0.03(+1.08%)
Apr 27, 2020 2.547 2.680 2.530 2.589 42,200 +0.05(+1.92%)
Apr 24, 2020 2.610 2.670 2.505 2.540 47,419 -0.10(-3.95%)
Apr 23, 2020 2.686 2.707 2.644 2.644 9,022 +0.01(+0.26%)
Apr 22, 2020 2.610 2.701 2.587 2.638 18,502 +0.10(+4.12%)
Apr 21, 2020 2.735 2.735 2.533 2.533 80,389 -0.17(-6.19%)
Apr 20, 2020 2.791 2.791 2.672 2.700 31,525 +0.01(+0.26%)
Apr 17, 2020 2.777 2.818 2.651 2.693 41,959 +0.04(+1.57%)
Apr 16, 2020 2.686 2.757 2.651 2.651 67,317 +0.01(+0.26%)
Apr 15, 2020 2.749 2.784 2.610 2.644 96,779 -0.09(-3.31%)
Apr 14, 2020 2.617 2.756 2.617 2.735 43,897 +0.09(+3.42%)
Apr 13, 2020 2.749 2.772 2.610 2.644 73,969 -0.09(-3.31%)
Apr 09, 2020 2.582 2.749 2.582 2.735 67,681 +0.11(+4.24%)
Apr 08, 2020 2.638 2.749 2.533 2.624 62,025 -0.03(-1.19%)
Apr 07, 2020 2.767 2.773 2.616 2.655 122,236 +0.07(+2.76%)
Apr 06, 2020 2.706 2.767 2.469 2.584 89,975 -0.09(-3.29%)
Apr 03, 2020 2.597 2.676 2.469 2.672 46,125 +0.06(+2.33%)
Apr 02, 2020 2.706 2.902 2.597 2.611 69,486 -0.09(-3.50%)
Apr 01, 2020 2.814 2.927 2.638 2.706 50,856 -0.06(-2.20%)
Mar 31, 2020 2.476 2.981 2.476 2.767 63,358 +0.16(+6.23%)
Mar 30, 2020 2.604 2.672 2.388 2.604 94,204 +0.00(+0.00%)
Mar 27, 2020 2.334 2.692 2.334 2.604 122,706 +0.29(+12.57%)
Mar 26, 2020 2.699 2.861 2.205 2.313 156,931 -0.26(-10.00%)
Mar 25, 2020 2.394 2.699 1.718 2.570 187,144 +0.24(+10.46%)
Mar 24, 2020 2.029 2.401 2.029 2.327 76,756 +0.39(+20.28%)
Mar 23, 2020 1.968 2.110 1.901 1.935 108,823 -0.25(-11.46%)
Mar 20, 2020 2.462 2.530 2.144 2.185 91,364 -0.26(-10.77%)
Mar 19, 2020 2.192 2.534 2.036 2.449 149,226 +0.15(+6.66%)
Mar 18, 2020 2.692 2.713 2.110 2.296 167,936 -0.52(-18.41%)
Mar 17, 2020 2.604 2.841 2.570 2.814 69,713 +0.19(+7.22%)
Mar 16, 2020 3.132 3.132 2.476 2.624 152,666 -0.50(-16.02%)
Mar 13, 2020 2.881 3.344 2.881 3.125 68,745 +0.20(+6.70%)
Mar 12, 2020 3.382 3.436 2.712 2.929 147,490 -0.52(-15.10%)
Mar 11, 2020 3.551 3.643 3.429 3.450 34,680 -0.08(-2.38%)
Mar 10, 2020 3.592 3.713 3.375 3.534 49,492 -0.06(-1.62%)
Mar 09, 2020 3.497 3.713 3.331 3.592 134,346 -0.23(-6.02%)
Mar 06, 2020 3.700 3.889 3.551 3.822 133,055 +0.09(+2.35%)
Mar 05, 2020 3.795 3.991 3.659 3.734 240,350 -0.22(-5.64%)
Mar 04, 2020 4.146 4.146 3.869 3.957 54,425 -0.19(-4.57%)
Mar 03, 2020 4.065 4.146 3.925 4.146 61,857 +0.16(+3.90%)
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.