Manhattan Bridge (NQ: LOAN )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 6.330 6.478 6.320 6.460 11,843 +0.14(+2.22%)
May 04, 2021 6.290 6.330 6.260 6.320 14,105 +0.04(+0.64%)
May 03, 2021 6.300 6.300 6.250 6.280 14,752 -0.01(-0.16%)
Apr 30, 2021 6.290 6.300 6.180 6.290 13,100 +0.09(+1.45%)
Apr 29, 2021 6.300 6.300 6.110 6.200 14,116 -0.06(-1.04%)
Apr 28, 2021 6.190 6.330 6.130 6.265 31,375 +0.07(+1.21%)
Apr 27, 2021 6.190 6.200 6.050 6.190 14,778 +0.02(+0.32%)
Apr 26, 2021 6.070 6.170 6.050 6.170 33,519 +0.03(+0.49%)
Apr 23, 2021 6.040 6.180 6.040 6.140 19,800 +0.06(+0.99%)
Apr 22, 2021 6.080 6.130 6.030 6.080 12,811 -0.02(-0.33%)
Apr 21, 2021 6.150 6.220 6.070 6.100 16,232 -0.09(-1.45%)
Apr 20, 2021 6.320 6.320 6.100 6.190 32,617 -0.07(-1.12%)
Apr 19, 2021 6.150 6.330 6.060 6.260 75,293 +0.19(+3.13%)
Apr 16, 2021 6.050 6.200 6.048 6.070 33,900 +0.04(+0.66%)
Apr 15, 2021 6.000 6.150 5.820 6.030 55,236 +0.20(+3.43%)
Apr 14, 2021 5.570 5.850 5.570 5.830 58,544 +0.32(+5.81%)
Apr 13, 2021 5.560 5.560 5.410 5.510 72,417 -0.05(-0.90%)
Apr 12, 2021 5.830 5.850 5.550 5.560 77,299 -0.29(-4.96%)
Apr 09, 2021 6.110 6.173 5.840 5.850 63,900 -0.26(-4.26%)
Apr 08, 2021 6.570 6.570 6.060 6.110 77,932 -0.57(-8.53%)
Apr 07, 2021 6.500 6.690 6.450 6.680 118,889 +0.23(+3.57%)
Apr 06, 2021 6.400 6.470 6.370 6.450 68,673 +0.09(+1.43%)
Apr 05, 2021 6.200 6.400 6.180 6.359 90,422 +0.18(+2.90%)
Apr 01, 2021 6.100 6.230 6.010 6.180 58,900 +0.08(+1.31%)
Mar 31, 2021 5.940 6.100 5.900 6.100 68,500 +0.17(+2.87%)
Mar 30, 2021 5.840 5.930 5.820 5.930 23,286 +0.11(+1.88%)
Mar 29, 2021 5.760 5.910 5.760 5.820 10,964 -0.07(-1.19%)
Mar 26, 2021 5.880 5.952 5.819 5.890 11,000 +0.04(+0.68%)
Mar 25, 2021 5.870 5.870 5.757 5.850 9,971 +0.03(+0.52%)
Mar 24, 2021 5.810 5.869 5.790 5.820 19,780 -0.01(-0.17%)
Mar 23, 2021 5.880 5.880 5.800 5.830 10,370 -0.06(-1.02%)
Mar 22, 2021 5.940 5.940 5.810 5.890 16,705 +0.06(+1.03%)
Mar 19, 2021 5.720 5.850 5.700 5.830 26,100 +0.08(+1.39%)
Mar 18, 2021 5.740 5.780 5.730 5.750 26,563 +0.01(+0.26%)
Mar 17, 2021 5.800 5.800 5.641 5.735 12,653 +0.04(+0.79%)
Mar 16, 2021 5.690 5.750 5.590 5.690 10,332 +0.00(+0.00%)
Mar 15, 2021 5.470 5.690 5.470 5.690 30,985 +0.10(+1.70%)
Mar 12, 2021 5.600 5.600 5.530 5.595 13,600 +0.08(+1.54%)
Mar 11, 2021 5.450 5.530 5.380 5.510 20,885 +0.07(+1.29%)
Mar 10, 2021 5.320 5.450 5.300 5.440 15,122 +0.00(+0.00%)
Mar 09, 2021 5.350 5.440 5.260 5.440 25,072 +0.12(+2.26%)
Mar 08, 2021 5.200 5.350 5.192 5.320 26,712 +0.10(+1.92%)
Mar 05, 2021 5.290 5.380 5.160 5.220 43,000 -0.13(-2.43%)
Mar 04, 2021 5.500 5.500 5.310 5.350 28,002 -0.06(-1.11%)
Mar 03, 2021 5.330 5.419 5.309 5.410 25,316 -0.00(-0.00%)
Mar 02, 2021 5.420 5.430 5.322 5.410 17,303 +0.02(+0.37%)
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.