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

Manhattan Bridge (NQ: LOAN )

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 0.6052 0.6052 0.5660 0.5878 22,228 -0.03(-4.92%)
Feb 25, 2010 0.6269 0.6313 0.6095 0.6182 11,231 +0.02(+2.89%)
Feb 24, 2010 0.5486 0.6313 0.5486 0.6008 17,830 +0.00(+0.00%)
Feb 23, 2010 0.6095 0.6096 0.5660 0.6008 21,884 -0.03(-4.83%)
Feb 22, 2010 0.6661 0.6661 0.6313 0.6313 26,459 -0.02(-3.33%)
Feb 19, 2010 0.6792 0.6792 0.6444 0.6530 58,293 +0.01(+1.34%)
Feb 18, 2010 0.6182 0.6444 0.5878 0.6444 56,352 +0.03(+4.23%)
Feb 17, 2010 0.6226 0.6269 0.5965 0.6182 77,380 +0.03(+4.41%)
Feb 16, 2010 0.5529 0.5921 0.5399 0.5921 94,560 +0.08(+15.25%)
Feb 12, 2010 0.5181 0.5137 0.5137 0.5137 2,067 +0.00(+0.00%)
Feb 11, 2010 0.5050 0.5138 0.5050 0.5137 1,469 +0.00(+0.86%)
Feb 10, 2010 0.5094 0.5094 0.5094 0.5094 4,699 +0.03(+6.35%)
Feb 08, 2010 0.4789 0.4789 0.4789 0.4789 5,282 +0.00(+0.00%)
Feb 05, 2010 0.4789 0.4789 0.4789 0.4789 5,397 -0.01(-1.79%)
Feb 04, 2010 0.4789 0.5007 0.4746 0.4876 22,279 +0.01(+1.82%)
Feb 03, 2010 0.4789 0.4789 0.4789 0.4789 12,632 -0.02(-3.48%)
Feb 02, 2010 0.5007 0.5007 0.4741 0.4962 35,056 +0.02(+4.56%)
Jan 29, 2010 0.4746 0.4746 0.4746 0.4746 27,791 +0.00(+0.93%)
Jan 28, 2010 0.4746 0.4789 0.4702 0.4702 5,365 -0.01(-1.82%)
Jan 22, 2010 0.4789 0.4789 0.4789 0.4789 0 +0.03(+6.31%)
Jan 21, 2010 0.4482 0.4505 0.4482 0.4505 689 +0.02(+3.47%)
Jan 20, 2010 0.4354 0.4354 0.4354 0.4354 344 -0.00(-0.99%)
Jan 19, 2010 0.4397 0.4402 0.4397 0.4397 23,744 +0.00(+0.00%)
Jan 15, 2010 0.4702 0.4397 0.4397 0.4397 16,537 -0.00(-0.98%)
Jan 13, 2010 0.4484 0.4441 0.4441 0.4441 10,335 +0.00(+0.00%)
Jan 12, 2010 0.4441 0.4441 0.4441 0.4441 6,890 +0.01(+2.00%)
Jan 08, 2010 0.4441 0.4354 0.4354 0.4354 71,202 -0.00(-0.99%)
Jan 07, 2010 0.4484 0.4484 0.4397 0.4397 2,296 -0.02(-3.81%)
Jan 05, 2010 0.4572 0.4572 0.4572 0.4572 0 +0.00(+0.00%)
Jan 04, 2010 0.4354 0.4615 0.4354 0.4572 49,742 +0.02(+5.00%)
Dec 30, 2009 0.4354 0.4354 0.4354 0.4354 64,081 -0.02(-3.85%)
Dec 28, 2009 0.4528 0.4528 0.4528 0.4528 0 +0.01(+1.97%)
Dec 23, 2009 0.4440 0.4440 0.4440 0.4440 0 +0.03(+6.23%)
Dec 22, 2009 0.4180 0.4180 0.4180 0.4180 459 -0.01(-2.03%)
Dec 21, 2009 0.4615 0.4615 0.4267 0.4267 4,915 -0.03(-7.55%)
Dec 16, 2009 0.4572 0.4615 0.4615 0.4615 7,579 +0.00(+0.96%)
Dec 15, 2009 0.4267 0.4572 0.4267 0.4571 5,971 +0.03(+7.13%)
Dec 11, 2009 0.4267 0.4267 0.4267 0.4267 0 -0.01(-2.00%)
Dec 09, 2009 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Dec 08, 2009 0.4354 0.4354 0.4354 0.4354 9,187 -0.01(-2.91%)
Dec 07, 2009 0.4484 0.4484 0.4484 0.4484 2,710 +0.01(+3.00%)
Dec 04, 2009 0.4484 0.4484 0.4310 0.4354 26,443 -0.02(-3.85%)
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.