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

Manhattan Bridge (NQ: LOAN )

5.230 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 0.7014 0.7014 0.6576 0.6970 0 +0.03(+3.92%)
Jul 30, 2013 0.6795 0.6926 0.6707 0.6707 0 -0.02(-3.16%)
Jul 29, 2013 0.6795 0.6926 0.6707 0.6926 0 -0.00(-0.62%)
Jul 26, 2013 0.6707 0.7014 0.6707 0.6970 0 +0.03(+4.59%)
Jul 25, 2013 0.6755 0.6970 0.6663 0.6664 0 -0.03(-3.79%)
Jul 24, 2013 0.7014 0.7058 0.6839 0.6926 0 -0.01(-1.74%)
Jul 23, 2013 0.6663 0.7058 0.6663 0.7049 0 -0.00(-0.12%)
Jul 22, 2013 0.7014 0.7058 0.6926 0.7058 0 +0.00(+0.62%)
Jul 19, 2013 0.6926 0.7014 0.6839 0.7014 0 +0.00(+0.00%)
Jul 18, 2013 0.7014 0.7014 0.6940 0.7014 0 -0.00(-0.62%)
Jul 17, 2013 0.6883 0.7058 0.6663 0.7058 9,719 +0.00(+0.00%)
Jul 16, 2013 0.6990 0.7058 0.6990 0.7058 0 +0.00(+0.00%)
Jul 15, 2013 0.6970 0.7102 0.6970 0.7058 0 -0.01(-1.23%)
Jul 12, 2013 0.7146 0.7146 0.6795 0.7146 0 +0.00(+0.00%)
Jul 11, 2013 0.7214 0.7233 0.6795 0.7146 0 -0.01(-1.21%)
Jul 10, 2013 0.7277 0.7277 0.6795 0.7233 0 -0.01(-1.20%)
Jul 09, 2013 0.6926 0.7321 0.6795 0.7321 0 +0.05(+7.74%)
Jul 08, 2013 0.6707 0.7189 0.6707 0.6795 0 -0.03(-3.73%)
Jul 05, 2013 0.7233 0.7233 0.6576 0.7058 0 -0.02(-3.01%)
Jul 03, 2013 0.6970 0.7365 0.6970 0.7277 0 +0.06(+9.14%)
Jul 02, 2013 0.7233 0.7233 0.6576 0.6668 0 -0.07(-10.00%)
Jul 01, 2013 0.7233 0.7453 0.6225 0.7409 0 +0.02(+2.43%)
Jun 28, 2013 0.7233 0.7233 0.7189 0.7233 22,411 +0.02(+3.12%)
Jun 26, 2013 0.6970 0.7014 0.6970 0.7014 0 +0.00(+0.00%)
Jun 25, 2013 0.6576 0.7014 0.6576 0.7014 0 +0.00(+0.00%)
Jun 24, 2013 0.6970 0.7014 0.6970 0.7014 0 +0.00(+0.63%)
Jun 21, 2013 0.6620 0.6970 0.6620 0.6970 16,423 +0.03(+4.61%)
Jun 20, 2013 0.7014 0.7014 0.6663 0.6663 0 -0.03(-4.40%)
Jun 19, 2013 0.6751 0.7014 0.6663 0.6970 0 +0.03(+3.92%)
Jun 18, 2013 0.6707 0.6795 0.6703 0.6707 0 +0.02(+3.08%)
Jun 17, 2013 0.6489 0.6532 0.6488 0.6507 0 +0.02(+2.37%)
Jun 14, 2013 0.6444 0.6620 0.6357 0.6357 0 -0.01(-2.03%)
Jun 13, 2013 0.6545 0.6545 0.6269 0.6488 10,910 -0.02(-2.63%)
Jun 12, 2013 0.6751 0.6751 0.6663 0.6663 1,140 -0.00(-0.65%)
Jun 11, 2013 0.6795 0.6795 0.6225 0.6707 0 -0.01(-1.92%)
Jun 10, 2013 0.6839 0.6887 0.6624 0.6839 0 +0.00(+0.65%)
Jun 07, 2013 0.6532 0.6795 0.6357 0.6795 0 +0.02(+3.40%)
Jun 06, 2013 0.6488 0.6571 0.6488 0.6571 0 +0.01(+1.28%)
Jun 05, 2013 0.6488 0.6488 0.6444 0.6488 0 +0.00(+0.00%)
Jun 04, 2013 0.6707 0.6707 0.6488 0.6488 0 -0.00(-0.07%)
Jun 03, 2013 0.6707 0.6795 0.6357 0.6492 23,821 -0.01(-1.27%)
May 31, 2013 0.6707 0.6922 0.6576 0.6576 7,849 -0.01(-0.94%)
May 30, 2013 0.7102 0.7408 0.6620 0.6639 0 -0.03(-4.15%)
May 29, 2013 0.7408 0.7408 0.6839 0.6926 11,280 +0.01(+1.28%)
May 28, 2013 0.7409 0.7453 0.6839 0.6839 113,302 -0.04(-5.51%)
May 24, 2013 0.7365 0.7391 0.7189 0.7238 0 -0.00(-0.55%)
May 23, 2013 0.7321 0.7540 0.7273 0.7278 0 -0.00(-0.59%)
May 22, 2013 0.7189 0.7628 0.6926 0.7321 0 +0.01(+1.84%)
May 21, 2013 0.6620 0.7409 0.6576 0.7189 0 +0.07(+10.06%)
May 20, 2013 0.6576 0.6795 0.6313 0.6532 0 +0.00(+0.40%)
May 17, 2013 0.6532 0.6576 0.6225 0.6506 0 +0.01(+0.96%)
May 16, 2013 0.6576 0.6576 0.6225 0.6444 15,878 -0.00(-0.68%)
May 15, 2013 0.6357 0.6532 0.6313 0.6488 0 +0.01(+2.07%)
May 13, 2013 0.6400 0.6444 0.5962 0.6357 0 +0.00(+0.01%)
May 10, 2013 0.6216 0.6357 0.6216 0.6356 0 +0.02(+3.55%)
May 09, 2013 0.6226 0.6226 0.5921 0.6138 0 +0.00(+0.71%)
May 08, 2013 0.6095 0.6269 0.5878 0.6095 0 -0.02(-2.77%)
May 07, 2013 0.6269 0.6269 0.5921 0.6269 0 -0.00(-0.70%)
May 06, 2013 0.6487 0.6487 0.6313 0.6313 0 -0.00(-0.68%)
May 03, 2013 0.5878 0.6400 0.5442 0.6357 0 +0.11(+20.66%)
May 02, 2013 0.5573 0.5573 0.5225 0.5268 0 -0.02(-3.20%)
May 01, 2013 0.5442 0.5442 0.5442 0.5442 0 -0.01(-1.57%)
Apr 30, 2013 0.5529 0.5573 0.5312 0.5529 0 +0.01(+2.42%)
Apr 29, 2013 0.5529 0.5529 0.5312 0.5399 2,485 -0.00(-0.48%)
Apr 26, 2013 0.5312 0.5425 0.5268 0.5425 5,523 +0.00(+0.48%)
Apr 25, 2013 0.5399 0.5399 0.5399 0.5399 0 +0.00(+0.00%)
Apr 24, 2013 0.5312 0.5399 0.5312 0.5399 0 -0.00(-0.80%)
Apr 23, 2013 0.5442 0.5442 0.5312 0.5442 5,526 +0.01(+1.63%)
Apr 22, 2013 0.5442 0.5442 0.5355 0.5355 14,699 -0.01(-1.60%)
Apr 19, 2013 0.5529 0.5529 0.5442 0.5442 3,445 +0.00(+0.00%)
Apr 18, 2013 0.5442 0.5529 0.5355 0.5442 9,187 +0.01(+2.46%)
Apr 17, 2013 0.5399 0.5486 0.5312 0.5312 5,326 -0.01(-1.61%)
Apr 16, 2013 0.5486 0.5486 0.5399 0.5399 4,935 -0.00(-0.80%)
Apr 15, 2013 0.5573 0.5573 0.5312 0.5442 29,470 -0.01(-2.34%)
Apr 11, 2013 0.5573 0.5573 0.5573 0.5573 3,674 +0.01(+2.40%)
Apr 10, 2013 0.5442 0.5442 0.5312 0.5442 12,455 -0.01(-1.57%)
Apr 09, 2013 0.5443 0.5573 0.5443 0.5529 6,201 -0.00(-0.70%)
Apr 08, 2013 0.5573 0.5573 0.5529 0.5569 3,532 -0.00(-0.07%)
Apr 04, 2013 0.5573 0.5572 0.5572 0.5572 20,441 +0.01(+2.39%)
Apr 03, 2013 0.5486 0.5921 0.5399 0.5442 82,918 -0.04(-7.41%)
Apr 02, 2013 0.5921 0.5921 0.5573 0.5878 31,411 +0.00(+0.00%)
Apr 01, 2013 0.5878 0.5965 0.5616 0.5878 9,903 +0.00(+0.00%)
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%)
Jan 02, 2013 0.4746 0.4746 0.4746 0.4746 1,607 +0.00(+0.00%)
Dec 31, 2012 0.4789 0.4876 0.4441 0.4746 42,723 -0.01(-1.80%)
Dec 27, 2012 0.4833 0.4833 0.4833 0.4833 0 +0.02(+3.74%)
Dec 26, 2012 0.4659 0.4659 0.4615 0.4659 15,505 -0.01(-1.83%)
Dec 24, 2012 0.4746 0.4746 0.4746 0.4746 4,203 -0.00(-0.01%)
Dec 21, 2012 0.4746 0.4746 0.4746 0.4746 3,330 -0.01(-1.79%)
Dec 20, 2012 0.4833 0.4833 0.4833 0.4833 13,321 +0.00(+0.00%)
Dec 19, 2012 0.4746 0.4833 0.4746 0.4833 26,413 +0.01(+1.83%)
Dec 18, 2012 0.4746 0.4746 0.4746 0.4746 459 +0.00(+0.93%)
Dec 17, 2012 0.4702 0.4702 0.4702 0.4702 459 +0.01(+2.79%)
Dec 13, 2012 0.4572 0.4575 0.4575 0.4575 1,148 -0.02(-3.61%)
Dec 07, 2012 0.4702 0.4746 0.4746 0.4746 5,742 -0.01(-1.80%)
Dec 06, 2012 0.4659 0.4833 0.4659 0.4833 2,756 +0.00(+0.00%)
Dec 05, 2012 0.4833 0.4833 0.4528 0.4833 25,531 +0.00(+0.91%)
Dec 04, 2012 0.4789 0.4833 0.4789 0.4789 7,804 +0.02(+4.76%)
Nov 30, 2012 0.4500 0.4615 0.4484 0.4572 3,904 +0.00(+0.00%)
Nov 29, 2012 0.4572 0.4572 0.4441 0.4572 27,105 +0.01(+1.93%)
Nov 27, 2012 0.4484 0.4485 0.4485 0.4485 54,894 +0.00(+0.01%)
Nov 26, 2012 0.4484 0.4484 0.4484 0.4484 2,250 +0.00(+0.00%)
Nov 20, 2012 0.4484 0.4484 0.4484 0.4484 4,823 -0.04(-8.03%)
Nov 19, 2012 0.4484 0.4876 0.4484 0.4876 26,875 +0.03(+7.67%)
Nov 16, 2012 0.4528 0.4528 0.4528 0.4528 8,498 -0.00(-0.94%)
Nov 15, 2012 0.4615 0.4615 0.4572 0.4572 4,536 -0.02(-4.55%)
Nov 14, 2012 0.4833 0.4833 0.4484 0.4789 4,478 +0.00(+0.00%)
Nov 13, 2012 0.4658 0.4833 0.4658 0.4789 17,568 +0.00(+0.92%)
Nov 12, 2012 0.4572 0.4833 0.4267 0.4746 35,975 +0.02(+3.30%)
Nov 08, 2012 0.4594 0.4594 0.4594 0.4594 0 -0.02(-4.07%)
Nov 06, 2012 0.4789 0.4789 0.4789 0.4789 18,145 +0.01(+1.85%)
Nov 05, 2012 0.4702 0.4702 0.4702 0.4702 2,296 +0.00(+0.00%)
Nov 02, 2012 0.4615 0.4702 0.4615 0.4702 29,061 +0.01(+1.89%)
Nov 01, 2012 0.4615 0.4659 0.4441 0.4615 63,091 +0.00(+0.00%)
Oct 31, 2012 0.4354 0.4659 0.4354 0.4615 6,773 +0.00(+0.00%)
Oct 26, 2012 0.4354 0.4615 0.4615 0.4615 5,282 +0.00(+0.00%)
Oct 25, 2012 0.4615 0.4659 0.4615 0.4615 1,320 +0.01(+1.92%)
Oct 24, 2012 0.4695 0.4695 0.4528 0.4528 7,464 -0.00(-0.94%)
Oct 23, 2012 0.4615 0.4615 0.4267 0.4571 6,660 -0.01(-2.78%)
Oct 19, 2012 0.4702 0.4702 0.4354 0.4702 14,470 -0.00(-0.01%)
Oct 18, 2012 0.4702 0.4702 0.4702 0.4702 2,296 +0.00(+0.00%)
Oct 17, 2012 0.4702 0.4702 0.4702 0.4702 20,901 -0.00(-0.92%)
Oct 16, 2012 0.4702 0.4746 0.4702 0.4746 16,870 +0.01(+2.83%)
Oct 15, 2012 0.4615 0.4615 0.4615 0.4615 2,296 +0.00(+0.00%)
Oct 12, 2012 0.4311 0.4659 0.4310 0.4615 22,049 +0.03(+6.96%)
Oct 10, 2012 0.4746 0.4315 0.4315 0.4315 10,106 -0.02(-4.71%)
Oct 09, 2012 0.4746 0.4746 0.4528 0.4528 9,008 -0.01(-1.89%)
Oct 08, 2012 0.4615 0.4615 0.4608 0.4615 8,319 +0.03(+7.07%)
Oct 05, 2012 0.4484 0.4484 0.4310 0.4310 7,579 -0.00(-0.01%)
Oct 02, 2012 0.4310 0.4311 0.4311 0.4311 229 -0.00(-0.26%)
Oct 01, 2012 0.4572 0.4615 0.4315 0.4322 18,089 -0.02(-4.78%)
Sep 28, 2012 0.4539 0.4539 0.4539 0.4539 2,296 +0.02(+5.30%)
Sep 27, 2012 0.4310 0.4310 0.4310 0.4310 5,053 -0.01(-2.94%)
Sep 25, 2012 0.4441 0.4441 0.4441 0.4441 5,053 +0.00(+0.00%)
Sep 24, 2012 0.4441 0.4441 0.4441 0.4441 3,445 +0.01(+3.03%)
Sep 21, 2012 0.4272 0.4310 0.4272 0.4310 18,374 +0.00(+0.91%)
Sep 20, 2012 0.4572 0.4572 0.4267 0.4272 7,120 -0.03(-6.56%)
Sep 19, 2012 0.4353 0.4572 0.4353 0.4572 52,191 +0.05(+11.70%)
Sep 18, 2012 0.4015 0.4093 0.4015 0.4093 19,063 -0.01(-2.08%)
Sep 14, 2012 0.4136 0.4180 0.4180 0.4180 28,251 +0.01(+2.13%)
Sep 13, 2012 0.4006 0.4093 0.4006 0.4093 10,765 +0.01(+3.30%)
Sep 12, 2012 0.3962 0.3962 0.3897 0.3962 9,414 +0.00(+0.00%)
Sep 11, 2012 0.3962 0.3962 0.3962 0.3962 2,547 +0.00(+0.00%)
Sep 10, 2012 0.3962 0.3962 0.3962 0.3962 2,753 +0.00(+0.00%)
Sep 06, 2012 0.3962 0.3962 0.3962 0.3962 1,607 +0.00(+0.00%)
Sep 04, 2012 0.4049 0.3962 0.3962 0.3962 3,904 -0.03(-6.19%)
Aug 29, 2012 0.4223 0.4223 0.4223 0.4223 0 +0.02(+5.43%)
Aug 23, 2012 0.4006 0.4006 0.4006 0.4006 1,148 +0.01(+2.22%)
Aug 22, 2012 0.3788 0.3918 0.3788 0.3918 3,679 +0.01(+3.51%)
Aug 21, 2012 0.3786 0.3786 0.3786 0.3786 229 -0.04(-9.42%)
Aug 17, 2012 0.3788 0.4179 0.4179 0.4179 15,388 +0.03(+8.71%)
Aug 15, 2012 0.3788 0.3844 0.3844 0.3844 2,526 -0.01(-2.15%)
Aug 13, 2012 0.3788 0.3929 0.3929 0.3929 2,296 -0.03(-8.14%)
Aug 10, 2012 0.3788 0.4277 0.3788 0.4277 482 +0.01(+1.28%)
Aug 09, 2012 0.4223 0.4310 0.4223 0.4223 4,067 +0.01(+2.12%)
Aug 08, 2012 0.4354 0.4354 0.3962 0.4136 43,885 -0.00(-0.03%)
Aug 07, 2012 0.4009 0.4137 0.3658 0.4137 108,061 +0.01(+3.22%)
Aug 03, 2012 0.4049 0.4008 0.4008 0.4008 31,466 -0.01(-2.06%)
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.