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

Manhattan Bridge (NQ: LOAN )

4.990 -0.108 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.