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

Manhattan Bridge (NQ: LOAN )

5.420 +0.090 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 31, 2024 5.290 5.440 5.290 5.420 20,183 +0.09(+1.69%)
Jul 30, 2024 5.370 5.440 5.310 5.330 20,475 -0.04(-0.74%)
Jul 29, 2024 5.130 5.380 5.130 5.370 45,062 +0.12(+2.29%)
Jul 26, 2024 5.270 5.320 5.200 5.250 24,950 +0.04(+0.77%)
Jul 25, 2024 5.180 5.377 5.180 5.210 25,850 -0.07(-1.33%)
Jul 24, 2024 5.150 5.330 5.150 5.280 26,764 +0.14(+2.72%)
Jul 23, 2024 5.280 5.280 5.130 5.140 6,954 -0.05(-0.96%)
Jul 22, 2024 5.110 5.350 5.110 5.190 8,422 +0.00(+0.00%)
Jul 19, 2024 5.230 5.295 5.150 5.190 22,226 -0.04(-0.76%)
Jul 18, 2024 5.360 5.372 5.220 5.230 22,907 -0.07(-1.32%)
Jul 17, 2024 5.400 5.400 5.228 5.300 29,916 -0.07(-1.30%)
Jul 16, 2024 5.260 5.500 5.260 5.370 33,280 +0.10(+1.90%)
Jul 15, 2024 5.550 5.550 5.245 5.270 43,753 -0.21(-3.83%)
Jul 12, 2024 5.280 5.490 5.280 5.480 47,502 +0.20(+3.79%)
Jul 11, 2024 5.110 5.325 5.110 5.280 44,222 -0.03(-0.56%)
Jul 10, 2024 5.100 5.470 5.080 5.310 56,245 -0.12(-2.12%)
Jul 09, 2024 5.376 5.474 5.288 5.425 64,902 +0.10(+1.84%)
Jul 08, 2024 5.268 5.394 5.239 5.327 59,668 +0.09(+1.68%)
Jul 05, 2024 5.161 5.259 5.131 5.239 35,821 +0.08(+1.52%)
Jul 03, 2024 5.112 5.190 5.033 5.161 9,978 +0.02(+0.38%)
Jul 02, 2024 5.092 5.190 5.092 5.141 42,430 +0.06(+1.16%)
Jul 01, 2024 5.063 5.112 5.033 5.082 44,775 +0.05(+0.97%)
Jun 28, 2024 5.063 5.072 4.994 5.033 17,121 -0.02(-0.39%)
Jun 27, 2024 5.063 5.063 4.965 5.053 17,000 +0.00(+0.00%)
Jun 26, 2024 5.082 5.082 4.945 5.053 13,819 +0.04(+0.77%)
Jun 25, 2024 5.024 5.072 5.014 5.014 4,585 -0.07(-1.33%)
Jun 24, 2024 5.102 5.102 4.999 5.082 26,018 -0.03(-0.58%)
Jun 21, 2024 5.112 5.112 4.945 5.112 33,915 +0.15(+2.96%)
Jun 20, 2024 4.965 5.005 4.908 4.965 13,257 +0.06(+1.20%)
Jun 18, 2024 4.906 4.991 4.905 4.906 18,606 -0.07(-1.38%)
Jun 17, 2024 4.965 4.994 4.896 4.975 16,837 +0.00(+0.00%)
Jun 14, 2024 4.984 4.984 4.945 4.974 5,036 +0.03(+0.59%)
Jun 13, 2024 5.024 5.024 4.937 4.945 5,401 -0.04(-0.77%)
Jun 12, 2024 4.994 5.023 4.935 4.983 8,839 +0.05(+0.97%)
Jun 11, 2024 4.965 4.970 4.916 4.935 3,771 +0.02(+0.40%)
Jun 10, 2024 4.984 5.033 4.916 4.916 16,189 -0.07(-1.38%)
Jun 07, 2024 5.014 5.072 4.975 4.984 6,078 -0.01(-0.20%)
Jun 06, 2024 4.965 5.022 4.955 4.994 5,215 -0.01(-0.20%)
Jun 05, 2024 5.141 5.180 4.975 5.004 14,251 -0.10(-1.92%)
Jun 04, 2024 5.161 5.191 5.102 5.102 8,006 -0.11(-2.07%)
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.