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

Manhattan Bridge (NQ: LOAN )

5.240 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 28, 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 28, 2011 0.4397 0.4397 0.4397 0.4397 16,996 -0.02(-4.71%)
Oct 27, 2011 0.4622 0.4622 0.4572 0.4615 4,823 +0.02(+4.94%)
Oct 24, 2011 0.4397 0.4397 0.4397 0.4397 7,349 +0.00(+0.00%)
Oct 19, 2011 0.4397 0.4397 0.4397 0.4397 0 -0.02(-4.72%)
Oct 13, 2011 0.4789 0.4615 0.4615 0.4615 16,307 -0.02(-3.64%)
Oct 12, 2011 0.5137 0.5137 0.4789 0.4789 4,028 -0.03(-6.78%)
Oct 06, 2011 0.4572 0.5137 0.5137 0.5137 689 +0.07(+16.83%)
Oct 05, 2011 0.4354 0.4397 0.4354 0.4397 918 +0.01(+3.06%)
Oct 04, 2011 0.4789 0.4789 0.4267 0.4267 10,680 -0.07(-14.78%)
Oct 03, 2011 0.5007 0.5007 0.5007 0.5007 689 -0.02(-3.36%)
Sep 30, 2011 0.4963 0.5225 0.4963 0.5181 794 +0.03(+5.31%)
Sep 22, 2011 0.4920 0.4920 0.4920 0.4920 0 -0.07(-13.08%)
Sep 20, 2011 0.5573 0.5660 0.5660 0.5660 3,215 +0.05(+9.24%)
Sep 19, 2011 0.5181 0.5181 0.5181 0.5181 229 +0.00(+0.00%)
Sep 16, 2011 0.5181 0.5181 0.5181 0.5181 459 -0.03(-6.30%)
Sep 14, 2011 0.5529 0.5529 0.5529 0.5529 0 +0.00(+0.00%)
Sep 13, 2011 0.5181 0.5529 0.5181 0.5529 19,525 +0.03(+6.63%)
Sep 12, 2011 0.5420 0.5420 0.5181 0.5185 5,971 -0.01(-1.57%)
Sep 08, 2011 0.5225 0.5268 0.5268 0.5268 2,756 +0.00(+0.83%)
Sep 07, 2011 0.4898 0.5225 0.4898 0.5225 56,640 +0.05(+10.09%)
Sep 06, 2011 0.5181 0.5225 0.4572 0.4746 26,519 -0.02(-4.39%)
Sep 02, 2011 0.4746 0.5007 0.4746 0.4963 40,883 +0.01(+2.70%)
Sep 01, 2011 0.4833 0.4833 0.4833 0.4833 18,834 +0.01(+1.83%)
Aug 30, 2011 0.4528 0.4746 0.4746 0.4746 50,300 +0.04(+9.00%)
Aug 26, 2011 0.4267 0.4354 0.4354 0.4354 2,756 +0.00(+0.00%)
Aug 25, 2011 0.4397 0.4397 0.4267 0.4354 8,767 -0.00(-0.46%)
Aug 24, 2011 0.4374 0.4374 0.4374 0.4374 229 +0.01(+1.47%)
Aug 23, 2011 0.4397 0.4397 0.4310 0.4310 3,904 -0.00(-1.00%)
Aug 22, 2011 0.4397 0.4397 0.4354 0.4354 5,018 +0.01(+2.04%)
Aug 19, 2011 0.4267 0.4267 0.4267 0.4267 9,417 -0.01(-2.00%)
Aug 18, 2011 0.4267 0.4354 0.4267 0.4354 3,697 -0.00(-0.99%)
Aug 17, 2011 0.4397 0.4441 0.4397 0.4397 13,781 +0.01(+3.05%)
Aug 16, 2011 0.4267 0.4267 0.4267 0.4267 918 -0.02(-3.91%)
Aug 12, 2011 0.4441 0.4441 0.4441 0.4441 0 -0.00(-0.97%)
Aug 11, 2011 0.4223 0.4528 0.4093 0.4484 60,958 +0.02(+4.04%)
Aug 10, 2011 0.4136 0.4576 0.4136 0.4310 65,668 -0.01(-2.94%)
Aug 09, 2011 0.4441 0.4441 0.4093 0.4441 22,141 +0.02(+4.08%)
Aug 08, 2011 0.4746 0.4746 0.4006 0.4267 148,874 -0.07(-13.27%)
Aug 05, 2011 0.4833 0.5225 0.4833 0.4920 11,599 -0.03(-6.61%)
Aug 04, 2011 0.5399 0.5442 0.4789 0.5268 39,919 -0.01(-1.63%)
Aug 03, 2011 0.5573 0.5573 0.5355 0.5355 1,148 -0.04(-7.52%)
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.