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 (%)
Mar 28, 2013 0.5878 0.5878 0.5878 0.5878 229 +0.01(+1.50%)
Mar 27, 2013 0.5747 0.6052 0.5660 0.5791 14,699 +0.01(+1.53%)
Mar 26, 2013 0.5486 0.5703 0.5486 0.5703 459 +0.02(+3.97%)
Mar 25, 2013 0.5791 0.5965 0.5399 0.5486 89,551 -0.03(-5.97%)
Mar 22, 2013 0.5895 0.5895 0.5834 0.5834 5,282 -0.03(-5.63%)
Mar 21, 2013 0.6182 0.6182 0.6182 0.6182 229 -0.00(-0.70%)
Mar 20, 2013 0.5877 0.6313 0.5877 0.6226 12,402 -0.00(-0.69%)
Mar 19, 2013 0.6095 0.6400 0.5616 0.6269 19,056 +0.00(+0.00%)
Mar 18, 2013 0.5921 0.6269 0.5921 0.6269 546 +0.01(+2.13%)
Mar 13, 2013 0.6444 0.6139 0.6139 0.6139 6,431 -0.02(-2.76%)
Mar 11, 2013 0.5878 0.6313 0.6313 0.6313 3,674 +0.02(+3.57%)
Mar 08, 2013 0.6226 0.6226 0.5704 0.6095 12,747 +0.00(+0.00%)
Mar 07, 2013 0.6313 0.6400 0.5921 0.6095 11,245 -0.03(-4.76%)
Mar 06, 2013 0.6095 0.6531 0.5965 0.6400 75,770 +0.03(+5.00%)
Mar 05, 2013 0.5703 0.6269 0.5703 0.6095 34,452 +0.04(+6.87%)
Mar 04, 2013 0.5703 0.5703 0.5669 0.5703 2,526 -0.00(-0.76%)
Mar 01, 2013 0.5773 0.5773 0.5747 0.5747 4,476 +0.00(+0.00%)
Feb 28, 2013 0.5791 0.5921 0.5616 0.5747 31,301 +0.04(+8.20%)
Feb 27, 2013 0.5529 0.5529 0.5268 0.5312 15,618 +0.00(+0.83%)
Feb 26, 2013 0.5355 0.5355 0.5268 0.5268 18,147 -0.04(-7.63%)
Feb 22, 2013 0.5703 0.5878 0.5529 0.5703 15,604 +0.00(+0.00%)
Feb 21, 2013 0.6008 0.6095 0.5695 0.5703 19,325 -0.04(-6.43%)
Feb 20, 2013 0.6400 0.6400 0.5878 0.6095 18,795 -0.02(-3.45%)
Feb 19, 2013 0.5442 0.6531 0.5355 0.6313 128,859 +0.10(+17.89%)
Feb 15, 2013 0.5878 0.5878 0.5355 0.5355 25,341 -0.03(-4.65%)
Feb 14, 2013 0.5399 0.5660 0.5225 0.5616 53,406 -0.00(-0.77%)
Feb 13, 2013 0.5660 0.5669 0.5660 0.5660 5,735 -0.01(-2.26%)
Feb 12, 2013 0.5878 0.6269 0.5747 0.5791 11,612 +0.00(+0.23%)
Feb 11, 2013 0.6095 0.6095 0.5486 0.5777 1,492 +0.03(+5.31%)
Feb 08, 2013 0.5660 0.5878 0.5431 0.5486 12,876 -0.03(-5.26%)
Feb 07, 2013 0.5342 0.5834 0.5342 0.5791 17,582 +0.04(+7.26%)
Feb 06, 2013 0.5312 0.5399 0.5225 0.5399 31,007 +0.00(+0.81%)
Feb 04, 2013 0.5312 0.5355 0.5312 0.5355 5,053 +0.05(+9.82%)
Feb 01, 2013 0.4841 0.4877 0.4841 0.4876 16,307 -0.01(-2.61%)
Jan 31, 2013 0.5225 0.5225 0.5007 0.5007 9,049 -0.02(-4.17%)
Jan 30, 2013 0.5225 0.5225 0.5224 0.5225 3,445 +0.00(+0.00%)
Jan 29, 2013 0.5225 0.5268 0.5137 0.5225 5,053 +0.00(+0.00%)
Jan 28, 2013 0.5268 0.5268 0.5181 0.5225 18,145 +0.00(+0.02%)
Jan 25, 2013 0.4789 0.5224 0.4789 0.5224 37,328 +0.07(+15.37%)
Jan 24, 2013 0.4497 0.4528 0.4497 0.4528 5,117 -0.03(-5.45%)
Jan 22, 2013 0.4789 0.4789 0.4789 0.4789 459 +0.02(+4.75%)
Jan 17, 2013 0.4746 0.4572 0.4572 0.4572 2,985 -0.03(-5.41%)
Jan 16, 2013 0.4833 0.4833 0.4833 0.4833 243 +0.00(+0.00%)
Jan 15, 2013 0.4833 0.4833 0.4833 0.4833 11,484 +0.00(+0.91%)
Jan 14, 2013 0.4659 0.4789 0.4658 0.4789 28,019 +0.01(+2.81%)
Jan 11, 2013 0.4659 0.4659 0.4658 0.4658 6,718 -0.00(-0.02%)
Jan 09, 2013 0.4702 0.4659 0.4659 0.4659 2,526 -0.01(-2.54%)
Jan 07, 2013 0.4528 0.4780 0.4780 0.4780 12,862 +0.03(+7.65%)
Jan 04, 2013 0.4789 0.4789 0.4441 0.4441 10,220 -0.03(-7.27%)
Jan 03, 2013 0.4789 0.4789 0.4789 0.4789 2,067 +0.00(+0.92%)
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.