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

Manhattan Bridge (NQ: LOAN )

5.090 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 7, 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 30, 2009 0.4354 0.4354 0.4354 0.4354 229 -0.00(-0.01%)
Nov 27, 2009 0.4441 0.4441 0.4354 0.4354 7,625 -0.02(-4.75%)
Nov 25, 2009 0.4354 0.4572 0.4354 0.4572 1,155 +0.01(+1.95%)
Nov 23, 2009 0.4484 0.4484 0.4484 0.4484 16,996 +0.01(+2.99%)
Nov 19, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 16, 2009 0.4397 0.4397 0.4397 0.4397 0 -0.00(-0.97%)
Nov 13, 2009 0.4441 0.4441 0.4397 0.4440 6,293 +0.00(+0.98%)
Nov 12, 2009 0.4441 0.4441 0.4397 0.4397 2,296 +0.00(+0.00%)
Nov 10, 2009 0.4397 0.4397 0.4397 0.4397 0 +0.00(+0.00%)
Nov 09, 2009 0.4441 0.4441 0.4397 0.4397 30,662 -0.02(-3.81%)
Nov 06, 2009 0.4746 0.4789 0.4572 0.4572 11,484 +0.02(+5.00%)
Nov 04, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 03, 2009 0.4506 0.4506 0.4397 0.4397 11,484 -0.03(-6.48%)
Nov 02, 2009 0.4702 0.4702 0.4702 0.4702 459 +0.03(+6.93%)
Oct 30, 2009 0.4397 0.4397 0.4397 0.4397 2,296 +0.00(+0.00%)
Oct 29, 2009 0.4702 0.4702 0.4397 0.4397 4,908 -0.01(-2.88%)
Oct 28, 2009 0.4528 0.4528 0.4528 0.4528 918 -0.00(-0.95%)
Oct 27, 2009 0.4746 0.4789 0.4572 0.4572 12,402 +0.00(+0.00%)
Oct 26, 2009 0.4572 0.4572 0.4572 0.4572 5,275 +0.00(+0.00%)
Oct 22, 2009 0.4572 0.4572 0.4572 0.4572 0 -0.04(-8.70%)
Oct 21, 2009 0.4746 0.5312 0.4746 0.5007 33,763 +0.04(+7.98%)
Oct 20, 2009 0.4789 0.4789 0.4637 0.4637 2,526 +0.01(+1.43%)
Oct 19, 2009 0.4397 0.4572 0.4267 0.4572 6,844 +0.00(+0.00%)
Oct 16, 2009 0.4354 0.4572 0.4354 0.4572 13,551 +0.01(+1.94%)
Oct 15, 2009 0.4484 0.4484 0.4484 0.4484 5,742 +0.01(+3.00%)
Oct 14, 2009 0.4397 0.4397 0.4354 0.4354 2,979 +0.02(+5.26%)
Oct 08, 2009 0.4136 0.4136 0.4136 0.4136 459 -0.04(-9.52%)
Oct 06, 2009 0.4572 0.4572 0.4572 0.4572 0 +0.04(+10.53%)
Sep 29, 2009 0.4136 0.4136 0.4136 0.4136 0 -0.02(-5.00%)
Sep 23, 2009 0.4354 0.4354 0.4354 0.4354 21,360 -0.00(-0.99%)
Sep 22, 2009 0.4267 0.4572 0.4267 0.4397 8,957 +0.00(+0.99%)
Sep 21, 2009 0.4354 0.4354 0.4354 0.4354 8,038 +0.00(+0.01%)
Sep 18, 2009 0.4441 0.4441 0.4354 0.4354 1,469 -0.01(-1.96%)
Sep 17, 2009 0.4441 0.4441 0.4354 0.4441 39,264 +0.00(+0.00%)
Sep 16, 2009 0.4397 0.4441 0.4397 0.4441 7,349 +0.01(+2.00%)
Sep 15, 2009 0.4136 0.4354 0.4136 0.4354 7,382 +0.02(+5.26%)
Sep 14, 2009 0.4136 0.4136 0.4136 0.4136 229 +0.00(+0.00%)
Sep 11, 2009 0.4125 0.4136 0.4125 0.4136 1,378 +0.00(+0.00%)
Sep 10, 2009 0.4136 0.4136 0.4136 0.4136 16,468 +0.02(+5.56%)
Sep 08, 2009 0.3918 0.3918 0.3918 0.3918 2,985 +0.00(+0.00%)
Sep 01, 2009 0.3918 0.3918 0.3918 0.3918 8,957 +0.00(+0.00%)
Aug 31, 2009 0.3918 0.3918 0.3918 0.3918 20,671 +0.00(+0.00%)
Aug 26, 2009 0.3918 0.3918 0.3918 0.3918 3,445 +0.03(+7.14%)
Aug 24, 2009 0.3831 0.3657 0.3657 0.3657 7,579 -0.02(-4.56%)
Aug 21, 2009 0.3831 0.3832 0.3831 0.3832 10,565 -0.01(-2.21%)
Aug 20, 2009 0.3918 0.3918 0.3918 0.3918 13,163 +0.00(+0.01%)
Aug 19, 2009 0.3918 0.3918 0.3874 0.3918 19,718 -0.01(-2.18%)
Aug 18, 2009 0.4006 0.4006 0.4006 0.4006 5,742 +0.00(+0.00%)
Aug 17, 2009 0.3918 0.4006 0.3918 0.4006 12,161 +0.01(+2.22%)
Aug 10, 2009 0.3918 0.3918 0.3918 0.3918 459 -0.04(-9.09%)
Aug 07, 2009 0.4310 0.4310 0.4310 0.4310 9,187 -0.00(-1.00%)
Aug 05, 2009 0.4136 0.4354 0.4354 0.4354 11,943 +0.00(+0.00%)
Jul 31, 2009 0.4136 0.4354 0.4354 0.4354 14,929 +0.02(+5.26%)
Jul 28, 2009 0.3918 0.4136 0.4136 0.4136 40,883 +0.02(+5.56%)
Jul 27, 2009 0.3918 0.3918 0.3831 0.3918 33,993 +0.03(+7.14%)
Jul 22, 2009 0.3657 0.3657 0.3657 0.3657 0 -0.03(-6.67%)
Jul 21, 2009 0.3918 0.3918 0.3918 0.3918 5,282 +0.00(+0.00%)
Jul 20, 2009 0.3909 0.3918 0.3909 0.3918 6,890 +0.00(+0.01%)
Jul 17, 2009 0.3918 0.3918 0.3918 0.3918 3,445 -0.00(-0.01%)
Jul 15, 2009 0.3918 0.3918 0.3918 0.3918 5,971 +0.04(+12.50%)
Jul 14, 2009 0.3918 0.3918 0.3483 0.3483 2,526 -0.04(-10.11%)
Jul 13, 2009 0.3614 0.3875 0.3614 0.3875 6,201 -0.02(-5.32%)
Jul 10, 2009 0.3744 0.4093 0.3614 0.4093 18,374 -0.02(-4.08%)
Jul 09, 2009 0.4267 0.4267 0.4267 0.4267 4,593 -0.00(-1.01%)
Jul 08, 2009 0.4310 0.4310 0.4310 0.4310 3,674 +0.06(+15.12%)
Jul 07, 2009 0.3744 0.3744 0.3744 0.3744 2,296 +0.00(+0.00%)
Jun 29, 2009 0.3744 0.3744 0.3744 0.3744 0 +0.00(+0.00%)
Jun 24, 2009 0.4441 0.3744 0.3744 0.3744 49,152 -0.03(-7.53%)
Jun 22, 2009 0.4310 0.4049 0.4049 0.4049 9,646 -0.05(-11.43%)
Jun 15, 2009 0.4572 0.4572 0.4572 0.4572 916 +0.05(+11.70%)
Jun 11, 2009 0.4093 0.4093 0.3570 0.4093 22,260 +0.00(+1.08%)
Jun 09, 2009 0.4049 0.4049 0.4049 0.4049 0 +0.05(+14.81%)
Jun 08, 2009 0.3483 0.3614 0.3483 0.3527 19,293 -0.01(-2.04%)
Jun 05, 2009 0.3600 0.3600 0.3600 0.3600 459 -0.01(-2.71%)
Jun 02, 2009 0.3701 0.3700 0.3700 0.3700 4,823 +0.02(+6.24%)
Jun 01, 2009 0.3483 0.3483 0.3483 0.3483 3,854 -0.02(-5.88%)
May 29, 2009 0.3701 0.3701 0.3701 0.3701 459 -0.01(-2.30%)
May 22, 2009 0.3700 0.3788 0.3788 0.3788 0 +0.02(+4.82%)
May 21, 2009 0.3614 0.3614 0.3614 0.3614 229 -0.01(-2.35%)
May 20, 2009 0.3701 0.3701 0.3696 0.3701 9,417 +0.00(+0.00%)
May 19, 2009 0.3701 0.3701 0.3657 0.3701 30,547 +0.00(+0.00%)
May 18, 2009 0.3918 0.3918 0.3701 0.3701 14,424 -0.02(-5.56%)
May 15, 2009 0.4093 0.4127 0.3918 0.3918 7,602 +0.02(+5.89%)
May 14, 2009 0.3701 0.3962 0.3700 0.3700 6,890 +0.04(+11.81%)
May 12, 2009 0.3309 0.3309 0.3309 0.3309 0 -0.10(-23.22%)
May 06, 2009 0.4093 0.4310 0.3135 0.4310 10,335 +0.06(+15.12%)
May 05, 2009 0.2830 0.3744 0.2830 0.3744 49,834 +0.07(+21.13%)
May 04, 2009 0.3091 0.3091 0.3048 0.3091 3,904 +0.03(+10.94%)
Apr 28, 2009 0.2786 0.2786 0.2786 0.2786 0 +0.00(+1.67%)
Apr 27, 2009 0.2741 0.2741 0.2741 0.2741 2,296 -0.03(-10.06%)
Apr 24, 2009 0.2743 0.3047 0.2743 0.3047 459 +0.03(+11.08%)
Apr 23, 2009 0.2743 0.2743 0.2743 0.2743 2,067 -0.02(-7.34%)
Apr 22, 2009 0.3048 0.3048 0.2704 0.2961 5,282 +0.05(+21.43%)
Apr 21, 2009 0.2835 0.2835 0.2395 0.2438 22,966 -0.07(-22.22%)
Apr 20, 2009 0.3135 0.3135 0.3135 0.3135 229 +0.00(+0.00%)
Apr 15, 2009 0.3135 0.3135 0.3135 0.3135 459 -0.02(-6.49%)
Apr 14, 2009 0.3352 0.3352 0.3352 0.3352 229 +0.00(+0.00%)
Apr 13, 2009 0.3439 0.3483 0.3352 0.3352 24,918 +0.01(+2.67%)
Apr 09, 2009 0.3004 0.3265 0.3004 0.3265 22,853 +0.09(+38.86%)
Apr 07, 2009 0.2699 0.2699 0.2351 0.2351 918 -0.03(-11.46%)
Apr 01, 2009 0.2656 0.2656 0.2656 0.2656 459 +0.03(+10.89%)
Mar 27, 2009 0.2395 0.2395 0.2395 0.2395 3,215 -0.04(-15.37%)
Mar 26, 2009 0.2830 0.2830 0.2830 0.2830 11,484 -0.06(-17.72%)
Mar 25, 2009 0.3440 0.3440 0.3440 0.3440 459 +0.05(+17.91%)
Mar 18, 2009 0.2917 0.2917 0.2917 0.2917 0 +0.03(+9.84%)
Mar 13, 2009 0.2656 0.2656 0.2656 0.2656 13,551 +0.00(+1.67%)
Mar 12, 2009 0.2656 0.2656 0.2612 0.2612 11,484 +0.00(+0.00%)
Mar 10, 2009 0.2612 0.2612 0.2612 0.2612 5,742 +0.02(+9.09%)
Mar 05, 2009 0.2395 0.2395 0.2395 0.2395 459 -0.04(-15.38%)
Mar 03, 2009 0.2830 0.2830 0.2830 0.2830 459 +0.02(+6.38%)
Mar 02, 2009 0.2660 0.2660 0.2660 0.2660 229 -0.03(-11.45%)
Feb 27, 2009 0.3004 0.3004 0.2917 0.3004 918 +0.00(+0.00%)
Feb 23, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Feb 19, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Feb 18, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.03(+12.89%)
Feb 13, 2009 0.3004 0.2661 0.2661 0.2661 459 -0.03(-11.42%)
Feb 10, 2009 0.3004 0.3004 0.3004 0.3004 0 -0.02(-6.76%)
Feb 02, 2009 0.3222 0.3222 0.3222 0.3222 689 +0.02(+7.25%)
Jan 30, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.01(+4.55%)
Jan 29, 2009 0.2874 0.2874 0.2874 0.2874 229 +0.02(+7.88%)
Jan 28, 2009 0.3004 0.3004 0.2663 0.2664 2,756 +0.00(+0.30%)
Jan 27, 2009 0.3004 0.3004 0.2656 0.2656 11,484 -0.03(-11.59%)
Jan 26, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Jan 22, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Jan 21, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.02(+6.15%)
Jan 14, 2009 0.3091 0.2830 0.2830 0.2830 689 -0.03(-8.45%)
Jan 12, 2009 0.3091 0.3091 0.3091 0.3091 229 +0.01(+2.90%)
Jan 08, 2009 0.3048 0.3004 0.3004 0.3004 22,509 -0.01(-2.82%)
Jan 07, 2009 0.3096 0.3096 0.3091 0.3091 30,088 -0.01(-4.05%)
Jan 06, 2009 0.3222 0.3222 0.3222 0.3222 574 +0.00(+1.36%)
Jan 05, 2009 0.3179 0.3179 0.3179 0.3179 689 +0.01(+2.83%)
Dec 31, 2008 0.3091 0.3091 0.3091 0.3091 22,738 +0.00(+0.00%)
Dec 30, 2008 0.2612 0.3091 0.2612 0.3091 9,876 +0.06(+22.41%)
Dec 29, 2008 0.2482 0.2525 0.2482 0.2525 1,378 -0.05(-15.94%)
Dec 23, 2008 0.3004 0.3004 0.3004 0.3004 0 +0.02(+6.15%)
Dec 22, 2008 0.2830 0.2835 0.2830 0.2830 11,713 +0.01(+3.17%)
Dec 19, 2008 0.3701 0.3701 0.2743 0.2743 14,766 -0.09(-25.00%)
Dec 16, 2008 0.2743 0.3657 0.2743 0.3657 16,307 +0.06(+20.00%)
Dec 15, 2008 0.3048 0.3048 0.3048 0.3048 1,148 -0.01(-4.11%)
Dec 12, 2008 0.3178 0.3178 0.3178 0.3178 229 +0.01(+2.82%)
Dec 10, 2008 0.3091 0.3091 0.3091 0.3091 459 +0.02(+7.58%)
Dec 08, 2008 0.2438 0.2874 0.2874 0.2874 19,293 +0.00(+0.06%)
Dec 05, 2008 0.2438 0.2872 0.2438 0.2872 914 -0.00(-0.03%)
Dec 04, 2008 0.2873 0.2873 0.2395 0.2873 10,797 +0.00(+0.00%)
Dec 03, 2008 0.2482 0.2874 0.2482 0.2873 50,576 -0.00(-0.03%)
Dec 02, 2008 0.2916 0.2916 0.2874 0.2874 689 +0.05(+19.98%)
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.