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 (%)
Jan 30, 2015 1.743 1.791 1.691 1.705 91,936 -0.04(-2.45%)
Jan 29, 2015 1.767 1.767 1.710 1.748 123,677 -0.01(-0.54%)
Jan 28, 2015 1.757 1.757 1.729 1.757 12,757 +0.03(+1.93%)
Jan 27, 2015 1.677 1.772 1.677 1.724 93,783 +0.03(+1.97%)
Jan 26, 2015 1.662 1.727 1.653 1.691 81,904 +0.01(+0.85%)
Jan 23, 2015 1.724 1.810 1.624 1.677 81,525 -0.05(-2.75%)
Jan 22, 2015 1.596 1.738 1.556 1.724 189,990 +0.08(+4.91%)
Jan 21, 2015 1.667 1.696 1.586 1.643 189,400 -0.05(-2.81%)
Jan 20, 2015 1.743 1.743 1.662 1.691 127,859 -0.02(-1.11%)
Jan 16, 2015 1.748 1.748 1.650 1.710 83,426 -0.03(-1.91%)
Jan 15, 2015 1.691 1.743 1.586 1.743 118,169 +0.02(+1.10%)
Jan 14, 2015 1.710 1.752 1.662 1.724 73,979 +0.01(+0.83%)
Jan 13, 2015 1.876 1.886 1.577 1.710 685,768 -0.18(-9.32%)
Jan 12, 2015 1.947 1.971 1.867 1.886 172,510 -0.04(-1.98%)
Jan 09, 2015 1.966 1.981 1.900 1.924 164,621 -0.04(-2.17%)
Jan 08, 2015 1.995 2.076 1.905 1.966 174,110 -0.03(-1.43%)
Jan 07, 2015 1.995 2.019 1.862 1.995 265,108 +0.00(+0.00%)
Jan 06, 2015 2.018 2.032 1.878 1.995 317,799 -0.00(-0.23%)
Jan 05, 2015 1.962 2.069 1.911 1.999 496,565 +0.05(+2.63%)
Jan 02, 2015 1.911 1.948 1.874 1.948 169,962 +0.07(+3.72%)
Dec 31, 2014 1.841 1.878 1.878 1.878 167,572 +0.03(+1.77%)
Dec 30, 2014 1.864 1.864 1.808 1.846 104,150 +0.01(+0.51%)
Dec 29, 2014 1.818 1.903 1.818 1.836 178,244 +0.06(+3.14%)
Dec 26, 2014 1.804 1.911 1.738 1.780 180,428 -0.02(-1.29%)
Dec 24, 2014 1.729 1.804 1.804 1.804 119,725 +0.10(+6.03%)
Dec 23, 2014 1.660 1.743 1.622 1.701 142,387 +0.06(+3.40%)
Dec 22, 2014 1.631 1.720 1.608 1.645 158,680 +0.01(+0.57%)
Dec 19, 2014 1.724 1.724 1.636 1.636 144,086 -0.10(-5.90%)
Dec 18, 2014 1.748 1.793 1.724 1.738 126,129 +0.05(+2.76%)
Dec 17, 2014 1.627 1.725 1.627 1.692 119,220 +0.07(+4.01%)
Dec 16, 2014 1.655 1.659 1.608 1.627 125,971 -0.01(-0.85%)
Dec 15, 2014 1.603 1.668 1.580 1.641 152,306 +0.04(+2.33%)
Dec 12, 2014 1.622 1.622 1.515 1.603 82,348 -0.00(-0.29%)
Dec 11, 2014 1.575 1.617 1.538 1.608 144,833 +0.05(+3.29%)
Dec 10, 2014 1.505 1.585 1.482 1.557 129,107 +0.04(+2.77%)
Dec 09, 2014 1.473 1.515 1.449 1.515 84,539 +0.05(+3.50%)
Dec 08, 2014 1.468 1.487 1.457 1.463 66,677 -0.00(-0.32%)
Dec 05, 2014 1.445 1.477 1.445 1.468 123,542 +0.02(+1.61%)
Dec 04, 2014 1.445 1.445 1.422 1.445 68,374 +0.00(+0.00%)
Dec 03, 2014 1.422 1.445 1.411 1.445 159,058 +0.04(+2.65%)
Dec 02, 2014 1.408 1.435 1.408 1.408 93,514 +0.01(+1.01%)
Dec 01, 2014 1.398 1.435 1.387 1.394 150,802 -0.00(-0.33%)
Nov 28, 2014 1.398 1.398 1.380 1.398 30,845 +0.00(+0.00%)
Nov 26, 2014 1.389 1.398 1.398 1.398 53,854 +0.02(+1.27%)
Nov 25, 2014 1.380 1.389 1.352 1.381 85,884 +0.02(+1.45%)
Nov 24, 2014 1.394 1.394 1.361 1.361 66,080 -0.01(-1.01%)
Nov 21, 2014 1.361 1.394 1.361 1.375 49,201 +0.01(+0.58%)
Nov 20, 2014 1.403 1.403 1.347 1.367 61,688 -0.03(-2.23%)
Nov 19, 2014 1.333 1.398 1.333 1.398 81,747 +0.07(+4.90%)
Nov 18, 2014 1.361 1.389 1.333 1.333 80,205 +0.00(+0.00%)
Nov 17, 2014 1.380 1.391 1.333 1.333 82,389 -0.06(-4.03%)
Nov 14, 2014 1.435 1.435 1.389 1.389 67,333 -0.03(-2.30%)
Nov 13, 2014 1.394 1.422 1.389 1.422 127,960 +0.01(+0.66%)
Nov 12, 2014 1.417 1.454 1.379 1.412 99,367 -0.01(-0.63%)
Nov 11, 2014 1.394 1.440 1.352 1.421 226,452 +0.05(+3.36%)
Nov 10, 2014 1.361 1.408 1.333 1.375 111,794 +0.04(+2.79%)
Nov 07, 2014 1.324 1.342 1.286 1.338 44,800 +0.01(+1.06%)
Nov 06, 2014 1.338 1.342 1.305 1.324 62,164 -0.00(-0.32%)
Nov 05, 2014 1.324 1.328 1.305 1.328 18,074 +0.03(+2.11%)
Nov 04, 2014 1.328 1.328 1.286 1.300 78,385 -0.02(-1.76%)
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.