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

Manhattan Bridge (NQ: LOAN )

5.480 +0.110 (+2.05%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 3.085 3.085 2.972 3.057 37,236 +0.00(+0.00%)
Jul 28, 2017 3.000 3.085 3.000 3.057 29,127 -0.06(-1.82%)
Jul 27, 2017 3.085 3.134 3.000 3.113 81,038 +0.00(+0.00%)
Jul 26, 2017 3.142 3.142 3.057 3.113 24,370 +0.00(+0.00%)
Jul 25, 2017 3.113 3.227 3.085 3.113 48,709 +0.00(+0.00%)
Jul 24, 2017 3.113 3.170 3.113 3.113 34,702 -0.05(-1.66%)
Jul 21, 2017 3.142 3.198 3.142 3.166 11,185 -0.00(-0.04%)
Jul 20, 2017 3.198 3.113 3.167 16,934 -0.00(-0.09%)
Jul 19, 2017 3.227 3.252 3.170 3.170 49,976 -0.06(-1.75%)
Jul 18, 2017 3.170 3.255 3.170 3.227 35,707 +0.03(+0.88%)
Jul 17, 2017 3.255 3.255 3.170 3.198 24,818 +0.00(+0.00%)
Jul 14, 2017 3.255 3.283 3.170 3.198 16,897 -0.03(-0.88%)
Jul 13, 2017 3.255 3.283 3.176 3.227 44,842 -0.06(-1.72%)
Jul 12, 2017 3.198 3.311 3.170 3.283 38,089 +0.11(+3.57%)
Jul 11, 2017 3.122 3.249 3.122 3.170 19,967 -0.03(-0.89%)
Jul 10, 2017 3.198 3.198 3.057 3.198 87,458 +0.00(+0.00%)
Jul 07, 2017 3.453 3.453 3.142 3.198 170,830 -0.23(-6.61%)
Jul 06, 2017 3.510 3.510 3.425 3.425 51,511 -0.05(-1.58%)
Jul 05, 2017 3.452 3.507 3.396 3.480 159,062 +0.08(+2.46%)
Jul 03, 2017 3.340 3.474 3.313 3.396 118,163 +0.08(+2.52%)
Jun 30, 2017 3.118 3.340 3.118 3.313 268,840 +0.19(+6.25%)
Jun 29, 2017 3.006 3.118 2.979 3.118 269,124 +0.14(+4.67%)
Jun 28, 2017 3.006 3.031 2.951 2.979 66,751 +0.00(+0.00%)
Jun 27, 2017 2.951 3.006 2.951 2.979 14,664 +0.00(+0.00%)
Jun 26, 2017 2.951 3.006 2.937 2.979 49,941 +0.03(+0.94%)
Jun 23, 2017 2.951 2.951 2.895 2.951 41,006 +0.03(+0.95%)
Jun 22, 2017 2.895 2.951 2.839 2.923 49,765 +0.06(+1.94%)
Jun 21, 2017 2.784 2.895 2.784 2.867 51,288 +0.03(+0.98%)
Jun 20, 2017 2.867 2.867 2.812 2.839 45,211 +0.03(+0.99%)
Jun 19, 2017 2.756 2.839 2.756 2.812 44,809 +0.06(+2.02%)
Jun 16, 2017 2.784 2.784 2.728 2.756 42,740 -0.03(-1.00%)
Jun 15, 2017 2.756 2.812 2.728 2.784 37,301 +0.00(+0.00%)
Jun 14, 2017 2.784 2.839 2.756 2.784 39,494 +0.00(+0.00%)
Jun 13, 2017 2.812 2.812 2.784 2.784 21,038 -0.03(-0.99%)
Jun 12, 2017 2.812 2.839 2.784 2.812 65,133 +0.00(+0.00%)
Jun 09, 2017 2.812 2.867 2.784 2.812 86,845 +0.06(+2.02%)
Jun 08, 2017 2.839 2.867 2.700 2.756 181,407 -0.11(-3.88%)
Jun 07, 2017 2.812 2.867 2.812 2.867 49,844 +0.03(+0.98%)
Jun 06, 2017 2.784 2.853 2.784 2.839 37,484 +0.06(+2.00%)
Jun 05, 2017 2.839 2.839 2.784 2.784 56,281 -0.06(-1.96%)
Jun 02, 2017 2.867 2.895 2.839 2.839 31,885 +0.00(+0.00%)
Jun 01, 2017 2.895 2.895 2.812 2.839 56,522 -0.03(-0.97%)
May 31, 2017 2.923 2.923 2.867 2.867 40,631 -0.06(-1.90%)
May 30, 2017 3.006 3.034 2.923 2.923 57,987 -0.11(-3.67%)
May 26, 2017 3.034 3.034 3.006 3.034 56,288 +0.00(+0.00%)
May 25, 2017 2.979 3.034 2.951 3.034 23,339 +0.06(+1.87%)
May 24, 2017 3.034 3.034 2.951 2.979 27,582 -0.03(-0.93%)
May 23, 2017 3.062 3.062 2.979 3.006 38,811 +0.00(+0.00%)
May 22, 2017 3.006 3.062 2.951 3.006 49,263 +0.06(+1.89%)
May 19, 2017 2.979 3.006 2.923 2.951 29,410 +0.08(+2.96%)
May 18, 2017 2.812 2.979 2.789 2.866 84,224 +0.05(+1.93%)
May 17, 2017 2.867 2.945 2.784 2.812 71,971 -0.09(-3.21%)
May 16, 2017 2.979 2.979 2.895 2.905 78,861 -0.07(-2.48%)
May 15, 2017 3.006 3.006 2.923 2.979 58,379 +0.03(+0.94%)
May 12, 2017 3.006 3.010 2.923 2.951 49,362 -0.08(-2.75%)
May 11, 2017 3.034 3.062 2.979 3.034 36,634 +0.00(+0.00%)
May 10, 2017 3.034 3.062 3.006 3.034 57,016 +0.03(+0.93%)
May 09, 2017 3.062 3.062 3.006 3.006 71,552 -0.08(-2.70%)
May 08, 2017 3.146 3.146 3.062 3.090 25,184 -0.03(-0.89%)
May 05, 2017 3.118 3.118 3.062 3.118 19,156 +0.00(+0.00%)
May 04, 2017 3.201 3.201 3.062 3.118 36,108 -0.03(-0.89%)
May 03, 2017 3.146 3.146 3.068 3.146 28,000 +0.03(+0.89%)
May 02, 2017 3.146 3.201 3.062 3.118 85,812 -0.08(-2.61%)
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.