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

Manhattan Bridge (NQ: LOAN )

5.510 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
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 -0.55(-9.39%)
Oct 07, 2024 5.750 5.899 5.730 5.860 92,832 +0.13(+2.27%)
Oct 04, 2024 5.670 5.750 5.590 5.730 25,255 +0.14(+2.50%)
Oct 03, 2024 5.610 5.640 5.520 5.590 17,787 -0.04(-0.71%)
Oct 02, 2024 5.660 5.690 5.610 5.630 25,722 -0.00(-0.07%)
Oct 01, 2024 5.630 5.640 5.447 5.634 16,439 +0.06(+1.15%)
Sep 30, 2024 5.550 5.660 5.530 5.570 47,565 +0.09(+1.64%)
Sep 27, 2024 5.380 5.480 5.334 5.480 24,361 +0.11(+2.05%)
Sep 26, 2024 5.360 5.407 5.320 5.370 7,134 +0.03(+0.47%)
Sep 25, 2024 5.360 5.420 5.320 5.345 17,368 -0.00(-0.09%)
Sep 24, 2024 5.420 5.420 5.350 5.350 5,357 -0.07(-1.29%)
Sep 23, 2024 5.360 5.420 5.284 5.420 8,188 +0.01(+0.18%)
Sep 20, 2024 5.270 5.410 5.218 5.410 36,914 +0.12(+2.27%)
Sep 19, 2024 5.280 5.290 5.240 5.290 10,288 +0.08(+1.54%)
Sep 18, 2024 5.215 5.264 5.200 5.210 12,808 +0.01(+0.19%)
Sep 17, 2024 5.160 5.230 5.160 5.200 13,810 -0.01(-0.19%)
Sep 16, 2024 5.220 5.220 5.200 5.210 9,381 -0.01(-0.19%)
Sep 13, 2024 5.190 5.230 5.160 5.220 33,065 +0.00(+0.00%)
Sep 12, 2024 5.220 5.229 5.160 5.220 7,076 +0.02(+0.48%)
Sep 11, 2024 5.220 5.220 5.185 5.195 9,056 -0.01(-0.29%)
Sep 10, 2024 5.210 5.210 5.189 5.210 6,550 +0.04(+0.77%)
Sep 09, 2024 5.210 5.220 5.160 5.170 6,749 -0.03(-0.58%)
Sep 06, 2024 5.210 5.210 5.160 5.200 13,707 -0.01(-0.19%)
Sep 05, 2024 5.220 5.220 5.200 5.210 7,332 +0.01(+0.19%)
Sep 04, 2024 5.190 5.215 5.160 5.200 9,045 +0.00(+0.10%)
Sep 03, 2024 5.170 5.219 5.160 5.195 15,764 +0.04(+0.68%)
Aug 30, 2024 5.250 5.250 5.160 5.160 7,442 -0.06(-1.24%)
Aug 29, 2024 5.284 5.284 5.180 5.225 13,478 -0.04(-0.67%)
Aug 28, 2024 5.170 5.270 5.150 5.260 10,512 +0.09(+1.74%)
Aug 27, 2024 5.130 5.250 5.130 5.170 8,592 +0.02(+0.39%)
Aug 26, 2024 5.150 5.220 5.132 5.150 28,311 -0.07(-1.34%)
Aug 23, 2024 5.230 5.280 5.200 5.220 13,966 -0.04(-0.76%)
Aug 22, 2024 5.240 5.260 5.180 5.260 8,584 +0.00(+0.00%)
Aug 21, 2024 5.310 5.310 5.220 5.260 8,416 +0.04(+0.77%)
Aug 20, 2024 5.290 5.290 5.180 5.220 4,169 +0.03(+0.58%)
Aug 19, 2024 5.320 5.330 5.140 5.190 53,953 -0.13(-2.44%)
Aug 16, 2024 5.250 5.330 5.210 5.320 11,606 +0.11(+2.11%)
Aug 15, 2024 5.250 5.270 5.150 5.210 23,444 +0.08(+1.56%)
Aug 14, 2024 5.220 5.327 5.130 5.130 19,790 -0.02(-0.39%)
Aug 13, 2024 5.270 5.270 5.130 5.150 6,719 -0.06(-1.25%)
Aug 12, 2024 5.210 5.240 5.210 5.215 23,102 -0.06(-1.14%)
Aug 09, 2024 5.340 5.340 5.260 5.275 5,204 +0.01(+0.22%)
Aug 08, 2024 5.295 5.330 5.260 5.264 12,145 +0.01(+0.26%)
Aug 07, 2024 5.281 5.281 5.250 5.250 1,364 -0.03(-0.57%)
Aug 06, 2024 5.250 5.310 5.250 5.280 9,105 +0.03(+0.57%)
Aug 05, 2024 5.320 5.340 5.250 5.250 23,043 -0.10(-1.87%)
Aug 02, 2024 5.440 5.450 5.310 5.350 22,175 -0.09(-1.65%)
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.