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 (%)
Aug 30, 2011 0.4528 0.4746 0.4746 0.4746 50,300 +0.04(+9.00%)
Aug 26, 2011 0.4267 0.4354 0.4354 0.4354 2,756 +0.00(+0.00%)
Aug 25, 2011 0.4397 0.4397 0.4267 0.4354 8,767 -0.00(-0.46%)
Aug 24, 2011 0.4374 0.4374 0.4374 0.4374 229 +0.01(+1.47%)
Aug 23, 2011 0.4397 0.4397 0.4310 0.4310 3,904 -0.00(-1.00%)
Aug 22, 2011 0.4397 0.4397 0.4354 0.4354 5,018 +0.01(+2.04%)
Aug 19, 2011 0.4267 0.4267 0.4267 0.4267 9,417 -0.01(-2.00%)
Aug 18, 2011 0.4267 0.4354 0.4267 0.4354 3,697 -0.00(-0.99%)
Aug 17, 2011 0.4397 0.4441 0.4397 0.4397 13,781 +0.01(+3.05%)
Aug 16, 2011 0.4267 0.4267 0.4267 0.4267 918 -0.02(-3.91%)
Aug 12, 2011 0.4441 0.4441 0.4441 0.4441 0 -0.00(-0.97%)
Aug 11, 2011 0.4223 0.4528 0.4093 0.4484 60,958 +0.02(+4.04%)
Aug 10, 2011 0.4136 0.4576 0.4136 0.4310 65,668 -0.01(-2.94%)
Aug 09, 2011 0.4441 0.4441 0.4093 0.4441 22,141 +0.02(+4.08%)
Aug 08, 2011 0.4746 0.4746 0.4006 0.4267 148,874 -0.07(-13.27%)
Aug 05, 2011 0.4833 0.5225 0.4833 0.4920 11,599 -0.03(-6.61%)
Aug 04, 2011 0.5399 0.5442 0.4789 0.5268 39,919 -0.01(-1.63%)
Aug 03, 2011 0.5573 0.5573 0.5355 0.5355 1,148 -0.04(-7.52%)
Aug 01, 2011 0.5312 0.5791 0.5791 0.5791 45,936 +0.02(+3.10%)
Jul 29, 2011 0.5442 0.5660 0.5442 0.5616 1,033 +0.02(+3.20%)
Jul 28, 2011 0.5529 0.5529 0.5399 0.5442 23,198 +0.00(+0.00%)
Jul 27, 2011 0.5486 0.5486 0.5442 0.5442 9,187 -0.00(-0.79%)
Jul 26, 2011 0.5355 0.5486 0.5355 0.5486 7,120 +0.01(+2.43%)
Jul 25, 2011 0.5355 0.5399 0.5312 0.5356 13,895 -0.02(-3.90%)
Jul 22, 2011 0.5573 0.5573 0.5486 0.5573 12,402 +0.01(+1.46%)
Jul 21, 2011 0.5399 0.5493 0.5399 0.5493 1,148 -0.01(-1.44%)
Jul 20, 2011 0.5399 0.5573 0.5355 0.5573 1,148 +0.01(+2.07%)
Jul 19, 2011 0.5442 0.5460 0.5442 0.5460 13,539 +0.01(+1.95%)
Jul 18, 2011 0.5399 0.5573 0.5355 0.5355 8,314 -0.04(-6.82%)
Jul 15, 2011 0.5747 0.5747 0.5747 0.5747 6,890 +0.02(+3.29%)
Jul 14, 2011 0.5703 0.5747 0.5442 0.5564 4,823 -0.01(-0.93%)
Jul 13, 2011 0.5660 0.5747 0.5616 0.5616 15,159 +0.01(+2.38%)
Jul 12, 2011 0.5268 0.5486 0.5268 0.5486 13,551 -0.00(-0.08%)
Jul 11, 2011 0.5486 0.5529 0.5486 0.5490 4,478 -0.01(-2.25%)
Jul 07, 2011 0.5573 0.5616 0.5616 0.5616 1,607 +0.00(+0.78%)
Jul 06, 2011 0.5486 0.5834 0.5486 0.5573 17,226 -0.01(-1.54%)
Jul 05, 2011 0.5747 0.5801 0.5660 0.5660 17,389 -0.01(-1.51%)
Jul 01, 2011 0.5747 0.5747 0.5747 0.5747 4,010 -0.00(-0.01%)
Jun 30, 2011 0.5878 0.5878 0.5660 0.5747 42,020 -0.04(-7.04%)
Jun 28, 2011 0.5921 0.6182 0.6182 0.6182 11,254 +0.00(+0.70%)
Jun 24, 2011 0.6139 0.6139 0.6139 0.6139 459 +0.00(+0.00%)
Jun 23, 2011 0.6139 0.6139 0.6139 0.6139 482 +0.00(+0.00%)
Jun 22, 2011 0.6313 0.6313 0.6139 0.6139 8,015 +0.00(+0.00%)
Jun 17, 2011 0.5921 0.6139 0.6139 0.6139 1,148 +0.03(+4.44%)
Jun 15, 2011 0.5921 0.5878 0.5878 0.5878 14,699 +0.00(+0.75%)
Jun 14, 2011 0.5791 0.6008 0.5703 0.5834 9,389 -0.03(-4.29%)
Jun 13, 2011 0.6357 0.6357 0.6095 0.6095 20,104 -0.03(-4.11%)
Jun 10, 2011 0.6357 0.6444 0.6226 0.6357 9,417 +0.00(+0.00%)
Jun 09, 2011 0.6487 0.6487 0.6226 0.6357 18,834 +0.01(+1.39%)
Jun 08, 2011 0.6313 0.6313 0.6226 0.6269 2,526 +0.00(+0.00%)
Jun 07, 2011 0.6444 0.6487 0.6269 0.6269 33,067 -0.01(-2.04%)
Jun 06, 2011 0.6444 0.6444 0.6400 0.6400 8,383 -0.00(-0.68%)
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.