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 31, 2018 4.279 4.338 4.220 4.324 22,314 +0.04(+1.04%)
May 30, 2018 4.296 4.338 4.279 4.279 14,401 -0.01(-0.35%)
May 29, 2018 4.309 4.309 4.279 4.294 17,189 -0.04(-1.03%)
May 25, 2018 4.338 4.338 4.338 0 +0.00(+0.00%)
May 24, 2018 4.279 4.338 4.279 4.338 15,119 +0.04(+0.99%)
May 23, 2018 4.368 4.368 4.282 4.296 18,491 -0.10(-2.32%)
May 22, 2018 4.398 4.398 4.279 4.398 18,147 +0.09(+2.07%)
May 21, 2018 4.279 4.372 4.279 4.309 20,972 +0.03(+0.69%)
May 18, 2018 4.249 4.309 4.130 4.279 64,418 +0.18(+4.42%)
May 17, 2018 4.190 4.279 4.012 4.098 101,996 -0.09(-2.20%)
May 16, 2018 4.428 4.457 4.190 4.190 26,544 -0.18(-4.15%)
May 15, 2018 4.457 4.487 4.368 4.371 38,380 -0.09(-1.93%)
May 14, 2018 4.517 4.517 4.404 4.457 61,704 -0.06(-1.32%)
May 11, 2018 4.309 4.572 4.223 4.517 112,699 +0.30(+7.04%)
May 10, 2018 4.338 4.368 4.220 4.220 48,821 -0.09(-2.07%)
May 09, 2018 4.160 4.279 4.130 4.309 70,388 +0.17(+4.23%)
May 08, 2018 4.368 4.398 3.777 4.134 295,236 -0.24(-5.43%)
May 07, 2018 4.487 4.517 4.341 4.371 66,177 -0.12(-2.58%)
May 04, 2018 4.517 4.517 4.457 4.487 44,422 +0.02(+0.56%)
May 03, 2018 4.517 4.517 4.453 4.462 51,131 -0.05(-1.11%)
May 02, 2018 4.457 4.514 4.428 4.513 42,553 +0.03(+0.57%)
May 01, 2018 4.457 4.487 4.368 4.487 43,684 +0.03(+0.67%)
Apr 30, 2018 4.398 4.487 4.338 4.457 79,851 +0.06(+1.35%)
Apr 27, 2018 4.338 4.398 4.338 4.398 18,919 +0.03(+0.68%)
Apr 26, 2018 4.338 4.398 4.338 4.368 19,282 +0.00(+0.00%)
Apr 25, 2018 4.309 4.398 4.309 4.368 35,922 +0.06(+1.38%)
Apr 24, 2018 4.338 4.353 4.309 4.309 16,942 -0.03(-0.68%)
Apr 23, 2018 4.368 4.398 4.312 4.338 39,297 +0.00(+0.00%)
Apr 20, 2018 4.338 4.368 4.309 4.338 18,677 -0.03(-0.68%)
Apr 19, 2018 4.338 4.409 4.309 4.368 32,688 +0.03(+0.69%)
Apr 18, 2018 4.249 4.428 4.249 4.338 55,792 +0.09(+2.03%)
Apr 17, 2018 4.220 4.279 4.220 4.252 30,485 +0.03(+0.77%)
Apr 16, 2018 4.160 4.220 4.119 4.220 36,258 +0.12(+2.90%)
Apr 13, 2018 4.220 4.220 4.071 4.101 36,251 -0.09(-2.13%)
Apr 12, 2018 4.071 4.220 4.012 4.190 29,317 +0.12(+2.92%)
Apr 11, 2018 4.101 4.160 4.071 4.071 30,409 -0.06(-1.44%)
Apr 10, 2018 4.160 4.160 4.101 4.130 43,588 -0.06(-1.42%)
Apr 09, 2018 4.338 4.457 4.160 4.190 72,157 -0.11(-2.49%)
Apr 06, 2018 4.180 4.323 4.151 4.297 94,808 +0.12(+2.80%)
Apr 05, 2018 4.151 4.180 4.122 4.180 44,113 +0.03(+0.70%)
Apr 04, 2018 4.092 4.151 4.092 4.151 40,810 +0.09(+2.16%)
Apr 03, 2018 4.092 4.151 4.056 4.063 80,881 -0.03(-0.71%)
Apr 02, 2018 4.034 4.092 4.034 4.092 34,227 +0.03(+0.72%)
Mar 29, 2018 4.063 4.063 4.063 0 +0.03(+0.65%)
Mar 28, 2018 4.034 4.092 3.978 4.037 26,569 +0.01(+0.15%)
Mar 27, 2018 4.092 4.092 3.888 4.031 57,587 -0.03(-0.79%)
Mar 26, 2018 4.209 4.209 3.920 4.063 101,166 -0.15(-3.47%)
Mar 23, 2018 4.063 4.209 4.048 4.209 116,980 +0.15(+3.60%)
Mar 22, 2018 4.034 4.063 3.975 4.063 88,199 +0.09(+2.21%)
Mar 21, 2018 3.800 3.975 3.771 3.975 89,716 +0.18(+4.62%)
Mar 20, 2018 3.771 3.800 3.741 3.800 47,753 +0.06(+1.56%)
Mar 19, 2018 3.800 3.800 3.741 3.741 36,489 +0.00(+0.00%)
Mar 16, 2018 3.771 3.800 3.715 3.741 53,283 +0.00(+0.08%)
Mar 15, 2018 3.741 3.741 3.695 3.739 18,049 +0.00(+0.08%)
Mar 14, 2018 3.712 3.741 3.683 3.736 29,121 +0.02(+0.63%)
Mar 13, 2018 3.741 3.741 3.683 3.712 13,395 +0.00(+0.00%)
Mar 12, 2018 3.683 3.741 3.654 3.712 45,905 +0.06(+1.60%)
Mar 09, 2018 3.683 3.683 3.654 3.654 13,636 -0.02(-0.52%)
Mar 08, 2018 3.683 3.683 3.657 3.673 6,908 +0.02(+0.52%)
Mar 07, 2018 3.683 3.683 3.671 3.654 33,605 +0.00(+0.00%)
Mar 06, 2018 3.683 3.683 3.651 3.654 17,514 +0.02(+0.43%)
Mar 05, 2018 3.654 3.683 3.638 3.638 37,123 -0.02(-0.43%)
Mar 02, 2018 3.654 3.654 3.625 3.654 17,452 +0.00(+0.00%)
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.