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 (%)
May 30, 2014 1.012 1.087 1.007 1.012 7,809 -0.04(-3.44%)
May 29, 2014 1.096 1.096 1.043 1.048 5,507 -0.01(-0.51%)
May 28, 2014 1.029 1.072 1.025 1.053 26,114 +0.04(+4.10%)
May 27, 2014 1.052 1.110 1.012 1.012 3,175 -0.00(-0.04%)
May 23, 2014 1.056 1.012 1.012 1.012 11,669 +0.01(+0.93%)
May 22, 2014 1.078 1.092 0.9803 1.003 23,177 -0.06(-5.86%)
May 21, 2014 1.154 1.154 1.029 1.065 59,262 -0.02(-2.05%)
May 20, 2014 0.9581 1.126 0.9581 1.087 27,573 +0.13(+14.02%)
May 19, 2014 0.9358 0.9536 0.9358 0.9536 9,896 +0.04(+3.88%)
May 16, 2014 0.9090 0.9716 0.9043 0.9180 18,982 -0.04(-4.19%)
May 15, 2014 0.9710 0.9848 0.8957 0.9581 32,555 -0.04(-4.02%)
May 14, 2014 1.003 1.003 0.9759 0.9982 8,644 -0.00(-0.44%)
May 13, 2014 0.9090 1.059 0.9046 1.003 112,912 +0.14(+15.93%)
May 12, 2014 0.8649 0.8649 0.8649 0.8649 704 -0.04(-4.81%)
May 09, 2014 0.9001 0.9086 0.9001 0.9086 4,131 +0.04(+4.56%)
May 08, 2014 0.9135 0.9303 0.8600 0.8689 13,163 -0.04(-4.88%)
May 07, 2014 0.9135 0.9135 0.9135 0.9135 605 +0.05(+6.22%)
May 06, 2014 0.9135 0.9135 0.8600 0.8600 5,183 -0.04(-4.46%)
May 05, 2014 0.9090 0.9090 0.9001 0.9001 3,469 +0.00(+0.50%)
May 02, 2014 0.8467 0.9135 0.8467 0.8957 28,475 +0.04(+4.69%)
May 01, 2014 0.8734 0.8734 0.8467 0.8556 5,105 -0.02(-2.04%)
Apr 30, 2014 0.8337 0.8734 0.8337 0.8734 944 +0.00(+0.01%)
Apr 29, 2014 0.8600 0.8734 0.8556 0.8734 13,731 +0.02(+1.82%)
Apr 28, 2014 0.8600 0.8600 0.8377 0.8577 1,469 +0.00(+0.25%)
Apr 25, 2014 0.8244 0.8640 0.8244 0.8556 5,224 -0.00(-0.52%)
Apr 24, 2014 0.8244 0.8659 0.8199 0.8600 18,794 +0.03(+3.21%)
Apr 23, 2014 0.8333 0.8333 0.8333 0.8333 403 -0.00(-0.53%)
Apr 22, 2014 0.8155 0.8644 0.8154 0.8377 21,058 +0.02(+2.73%)
Apr 21, 2014 0.8155 0.8230 0.8155 0.8155 5,316 -0.00(-0.54%)
Apr 17, 2014 0.8556 0.8199 0.8199 0.8199 5,834 -0.01(-1.39%)
Apr 16, 2014 0.8333 0.8333 0.8244 0.8315 6,976 -0.00(-0.21%)
Apr 15, 2014 0.8484 0.8484 0.8244 0.8333 5,035 -0.02(-2.09%)
Apr 14, 2014 0.8600 0.8600 0.8244 0.8511 3,168 +0.00(+0.00%)
Apr 11, 2014 0.8021 0.8511 0.8021 0.8511 21,395 +0.02(+2.14%)
Apr 10, 2014 0.8662 0.8662 0.8333 0.8333 7,075 -0.04(-4.10%)
Apr 09, 2014 0.8560 0.8689 0.8556 0.8689 24,070 +0.01(+1.56%)
Apr 08, 2014 0.8600 0.8688 0.8556 0.8556 4,860 -0.01(-1.03%)
Apr 07, 2014 0.8645 0.8645 0.8645 0.8645 742 +0.01(+1.04%)
Apr 04, 2014 0.8556 0.8645 0.8556 0.8556 20,082 -0.01(-1.03%)
Apr 03, 2014 0.8289 0.8644 0.8289 0.8644 13,159 +0.04(+5.43%)
Apr 02, 2014 0.8687 0.8687 0.8199 0.8199 9,797 -0.04(-4.17%)
Apr 01, 2014 0.8422 0.8556 0.8422 0.8556 20,556 -0.01(-1.54%)
Mar 31, 2014 0.8467 0.8779 0.8467 0.8689 15,443 -0.01(-1.02%)
Mar 28, 2014 0.8823 0.8823 0.8743 0.8779 11,622 +0.01(+0.82%)
Mar 27, 2014 0.9313 0.9447 0.8378 0.8707 42,204 -0.04(-4.23%)
Mar 26, 2014 0.9402 0.9402 0.8957 0.9091 32,748 -0.00(-0.27%)
Mar 25, 2014 0.8422 0.9402 0.8244 0.9116 138,759 +0.08(+9.40%)
Mar 24, 2014 0.8377 0.8377 0.8199 0.8333 48,793 +0.03(+3.31%)
Mar 21, 2014 0.8066 0.8168 0.8066 0.8066 20,755 -0.02(-2.69%)
Mar 20, 2014 0.8288 0.8333 0.8288 0.8288 4,378 +0.01(+1.64%)
Mar 19, 2014 0.8110 0.8244 0.8021 0.8155 44,646 +0.00(+0.34%)
Mar 18, 2014 0.8155 0.8199 0.8021 0.8127 17,658 -0.00(-0.34%)
Mar 17, 2014 0.8021 0.8199 0.8021 0.8155 20,271 +0.01(+1.67%)
Mar 14, 2014 0.8021 0.8154 0.8021 0.8021 6,281 -0.02(-2.17%)
Mar 13, 2014 0.8199 0.8199 0.8021 0.8199 2,701 +0.01(+1.65%)
Mar 12, 2014 0.8333 0.8377 0.8066 0.8066 26,951 -0.03(-3.21%)
Mar 11, 2014 0.8556 0.8600 0.8288 0.8333 51,232 -0.04(-4.10%)
Mar 10, 2014 0.8734 0.9001 0.8556 0.8689 37,833 -0.00(-0.51%)
Mar 07, 2014 0.8912 0.8912 0.8734 0.8734 1,429 +0.00(+0.00%)
Mar 06, 2014 0.8912 0.9046 0.8734 0.8734 6,157 -0.00(-0.51%)
Mar 05, 2014 0.9037 0.9090 0.8779 0.8779 25,329 -0.00(-0.51%)
Mar 04, 2014 0.8779 0.9091 0.8779 0.8823 8,058 -0.01(-1.49%)
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.