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 (%)
Sep 29, 2017 3.300 3.357 3.300 3.300 21,865 +0.03(+0.86%)
Sep 28, 2017 3.272 3.300 3.258 3.272 19,238 +0.03(+0.87%)
Sep 27, 2017 3.329 3.329 3.244 3.244 28,033 -0.03(-0.86%)
Sep 26, 2017 3.272 3.326 3.253 3.272 19,455 +0.00(+0.00%)
Sep 25, 2017 3.244 3.349 3.224 3.272 30,332 -0.06(-1.69%)
Sep 22, 2017 3.244 3.329 3.162 3.329 19,065 +0.00(+0.00%)
Sep 21, 2017 3.310 3.329 3.300 3.329 11,485 +0.03(+0.85%)
Sep 20, 2017 3.300 3.322 3.300 3.300 2,843 +0.00(+0.00%)
Sep 19, 2017 3.272 3.331 3.272 3.300 24,162 +0.00(+0.00%)
Sep 18, 2017 3.272 3.329 3.272 3.300 21,514 +0.03(+0.86%)
Sep 15, 2017 3.413 3.413 3.272 3.272 42,587 -0.11(-3.33%)
Sep 14, 2017 3.357 3.385 3.216 3.385 40,764 +0.06(+1.69%)
Sep 13, 2017 3.272 3.357 3.272 3.329 49,681 +0.07(+2.16%)
Sep 12, 2017 3.272 3.272 3.244 3.258 3,975 -0.01(-0.43%)
Sep 11, 2017 3.272 3.272 3.244 3.272 31,371 +0.00(+0.00%)
Sep 08, 2017 3.244 3.272 3.188 3.272 16,980 +0.00(+0.00%)
Sep 07, 2017 3.188 3.272 3.188 3.272 23,361 +0.06(+1.75%)
Sep 06, 2017 3.244 3.272 3.216 3.216 20,688 -0.06(-1.72%)
Sep 05, 2017 3.216 3.272 3.188 3.272 56,496 +0.06(+1.84%)
Sep 01, 2017 3.131 3.216 3.131 3.213 9,454 +0.05(+1.70%)
Aug 31, 2017 3.188 3.216 3.159 3.159 21,262 -0.03(-0.88%)
Aug 30, 2017 3.075 3.188 3.075 3.188 73,826 +0.08(+2.73%)
Aug 29, 2017 3.103 3.103 3.075 3.103 75,492 -0.03(-0.90%)
Aug 28, 2017 3.188 3.188 3.131 3.131 11,044 -0.05(-1.61%)
Aug 25, 2017 3.188 3.216 3.159 3.183 13,015 -0.01(-0.16%)
Aug 24, 2017 3.216 3.216 3.172 3.188 7,182 -0.03(-0.88%)
Aug 23, 2017 3.244 3.244 3.188 3.216 12,967 -0.03(-0.87%)
Aug 22, 2017 3.216 3.244 3.216 3.244 5,881 +0.06(+1.77%)
Aug 21, 2017 3.244 3.272 3.188 3.188 50,236 -0.08(-2.59%)
Aug 18, 2017 3.272 3.272 3.219 3.272 20,296 +0.06(+1.75%)
Aug 17, 2017 3.272 3.275 3.188 3.216 47,602 +0.00(+0.00%)
Aug 16, 2017 3.159 3.244 3.159 3.216 11,117 +0.03(+0.88%)
Aug 15, 2017 3.159 3.234 3.103 3.188 50,041 -0.03(-0.88%)
Aug 14, 2017 3.159 3.216 3.134 3.216 32,349 +0.08(+2.70%)
Aug 11, 2017 3.103 3.157 3.026 3.131 6,740 +0.06(+1.83%)
Aug 10, 2017 2.990 3.159 2.990 3.075 38,793 +0.03(+0.93%)
Aug 09, 2017 2.990 3.075 2.962 3.047 35,095 +0.03(+0.93%)
Aug 08, 2017 3.018 3.047 3.018 3.018 23,661 -0.03(-0.93%)
Aug 07, 2017 3.075 3.075 2.990 3.047 35,512 +0.00(+0.00%)
Aug 04, 2017 3.075 3.075 3.018 3.047 18,161 +0.00(+0.00%)
Aug 03, 2017 3.047 3.047 3.018 3.047 31,825 -0.03(-0.92%)
Aug 02, 2017 3.075 3.075 3.047 3.075 24,604 +0.03(+0.93%)
Aug 01, 2017 3.103 3.103 3.047 3.047 12,559 +0.00(+0.00%)
Jul 31, 2017 3.075 3.075 2.962 3.047 37,360 +0.00(+0.00%)
Jul 28, 2017 2.990 3.075 2.990 3.047 29,225 -0.06(-1.82%)
Jul 27, 2017 3.075 3.123 2.990 3.103 81,310 +0.00(+0.00%)
Jul 26, 2017 3.131 3.131 3.047 3.103 24,451 +0.00(+0.00%)
Jul 25, 2017 3.103 3.216 3.075 3.103 48,873 +0.00(+0.00%)
Jul 24, 2017 3.103 3.159 3.103 3.103 34,819 -0.05(-1.66%)
Jul 21, 2017 3.131 3.188 3.131 3.155 11,223 -0.00(-0.04%)
Jul 20, 2017 3.188 3.103 3.157 16,991 -0.00(-0.09%)
Jul 19, 2017 3.216 3.241 3.159 3.159 50,144 -0.06(-1.75%)
Jul 18, 2017 3.159 3.244 3.159 3.216 35,827 +0.03(+0.88%)
Jul 17, 2017 3.244 3.244 3.159 3.188 24,901 +0.00(+0.00%)
Jul 14, 2017 3.244 3.272 3.159 3.188 16,953 -0.03(-0.88%)
Jul 13, 2017 3.244 3.272 3.165 3.216 44,993 -0.06(-1.72%)
Jul 12, 2017 3.188 3.300 3.159 3.272 38,216 +0.11(+3.57%)
Jul 11, 2017 3.111 3.238 3.111 3.159 20,034 -0.03(-0.88%)
Jul 10, 2017 3.188 3.188 3.047 3.188 87,751 +0.00(+0.00%)
Jul 07, 2017 3.441 3.441 3.131 3.188 171,402 -0.23(-6.61%)
Jul 06, 2017 3.498 3.498 3.413 3.413 51,684 -0.06(-1.59%)
Jul 05, 2017 3.441 3.496 3.385 3.468 159,582 +0.08(+2.46%)
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.