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

Manhattan Bridge (NQ: LOAN )

5.330 +0.080 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.290 5.375 5.283 5.330 10,452 +0.08(+1.52%)
Nov 21, 2024 5.250 5.305 5.250 5.250 14,573 -0.03(-0.63%)
Nov 20, 2024 5.370 5.370 5.280 5.283 22,661 -0.02(-0.32%)
Nov 19, 2024 5.360 5.360 5.300 5.300 11,933 -0.01(-0.19%)
Nov 18, 2024 5.310 5.360 5.300 5.310 19,135 -0.01(-0.19%)
Nov 15, 2024 5.350 5.380 5.320 5.320 4,995 -0.00(-0.02%)
Nov 14, 2024 5.410 5.410 5.321 5.321 12,684 -0.09(-1.65%)
Nov 13, 2024 5.500 5.500 5.400 5.410 14,813 +0.01(+0.19%)
Nov 12, 2024 5.320 5.400 5.320 5.400 12,920 +0.00(+0.00%)
Nov 11, 2024 5.440 5.440 5.370 5.400 12,108 +0.02(+0.37%)
Nov 08, 2024 5.420 5.420 5.370 5.380 3,690 +0.00(+0.00%)
Nov 07, 2024 5.400 5.420 5.340 5.380 30,790 +0.00(+0.00%)
Nov 06, 2024 5.379 5.380 5.309 5.380 7,433 +0.02(+0.37%)
Nov 05, 2024 5.380 5.400 5.340 5.360 4,184 +0.02(+0.37%)
Nov 04, 2024 5.320 5.400 5.320 5.340 11,252 +0.05(+0.95%)
Nov 01, 2024 5.420 5.420 5.265 5.290 18,397 -0.13(-2.40%)
Oct 31, 2024 5.430 5.450 5.420 5.420 6,095 -0.02(-0.37%)
Oct 30, 2024 5.490 5.507 5.440 5.440 7,434 -0.07(-1.27%)
Oct 29, 2024 5.560 5.590 5.470 5.510 7,469 -0.08(-1.43%)
Oct 28, 2024 5.380 5.590 5.380 5.590 31,213 +0.17(+3.14%)
Oct 25, 2024 5.450 5.450 5.370 5.420 13,780 +0.00(+0.00%)
Oct 24, 2024 5.370 5.430 5.310 5.420 26,605 +0.07(+1.31%)
Oct 23, 2024 5.490 5.499 5.350 5.350 8,725 +0.00(+0.00%)
Oct 22, 2024 5.440 5.441 5.300 5.350 24,285 -0.13(-2.37%)
Oct 21, 2024 5.600 5.657 5.470 5.480 6,082 -0.07(-1.26%)
Oct 18, 2024 5.520 5.550 5.520 5.550 7,426 +0.03(+0.54%)
Oct 17, 2024 5.690 5.690 5.500 5.520 14,326 -0.09(-1.60%)
Oct 16, 2024 5.670 5.670 5.533 5.610 22,318 -0.04(-0.71%)
Oct 15, 2024 5.480 5.710 5.430 5.650 34,415 +0.22(+4.05%)
Oct 14, 2024 5.340 5.470 5.280 5.430 25,789 +0.17(+3.23%)
Oct 11, 2024 5.220 5.320 5.220 5.260 8,938 +0.03(+0.57%)
Oct 10, 2024 5.340 5.340 5.210 5.230 24,861 -0.06(-1.13%)
Oct 09, 2024 5.410 5.442 5.220 5.290 26,776 -0.02(-0.38%)
Oct 08, 2024 5.520 5.765 5.280 5.310 66,453 -0.44(-7.57%)
Oct 07, 2024 5.637 5.784 5.618 5.745 94,690 +0.13(+2.27%)
Oct 04, 2024 5.559 5.637 5.480 5.618 25,760 +0.14(+2.50%)
Oct 03, 2024 5.500 5.529 5.412 5.480 18,143 -0.04(-0.71%)
Oct 02, 2024 5.549 5.578 5.500 5.520 26,236 -0.00(-0.07%)
Oct 01, 2024 5.520 5.529 5.340 5.523 16,768 +0.06(+1.15%)
Sep 30, 2024 5.441 5.549 5.421 5.461 48,517 +0.09(+1.64%)
Sep 27, 2024 5.274 5.372 5.229 5.372 24,848 +0.11(+2.05%)
Sep 26, 2024 5.255 5.301 5.216 5.265 7,276 +0.02(+0.47%)
Sep 25, 2024 5.255 5.314 5.216 5.240 17,715 -0.00(-0.09%)
Sep 24, 2024 5.314 5.314 5.245 5.245 5,464 -0.07(-1.29%)
Sep 23, 2024 5.255 5.314 5.180 5.314 8,351 +0.01(+0.18%)
Sep 20, 2024 5.167 5.304 5.115 5.304 37,652 +0.12(+2.27%)
Sep 19, 2024 5.176 5.186 5.137 5.186 10,493 +0.08(+1.54%)
Sep 18, 2024 5.113 5.161 5.098 5.108 13,064 +0.01(+0.19%)
Sep 17, 2024 5.059 5.127 5.059 5.098 14,086 -0.01(-0.19%)
Sep 16, 2024 5.118 5.118 5.098 5.108 9,568 -0.01(-0.19%)
Sep 13, 2024 5.088 5.127 5.059 5.118 33,726 +0.00(+0.00%)
Sep 12, 2024 5.118 5.126 5.059 5.118 7,217 +0.02(+0.48%)
Sep 11, 2024 5.118 5.117 5.083 5.093 9,237 -0.01(-0.29%)
Sep 10, 2024 5.108 5.108 5.088 5.108 6,681 +0.04(+0.77%)
Sep 09, 2024 5.108 5.118 5.059 5.069 6,884 -0.03(-0.58%)
Sep 06, 2024 5.108 5.108 5.059 5.098 13,981 -0.01(-0.19%)
Sep 05, 2024 5.118 5.118 5.098 5.108 7,478 +0.01(+0.19%)
Sep 04, 2024 5.088 5.113 5.059 5.098 9,226 +0.00(+0.10%)
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.