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 (%)
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%)
Aug 02, 2012 0.4093 0.4094 0.4093 0.4093 10,331 -0.02(-4.08%)
Jul 31, 2012 0.4354 0.4267 0.4267 0.4267 8,038 +0.01(+3.16%)
Jul 30, 2012 0.4093 0.4354 0.4093 0.4136 7,349 +0.00(+1.03%)
Jul 26, 2012 0.4093 0.4094 0.4094 0.4094 459 +0.00(+0.00%)
Jul 25, 2012 0.4094 0.4094 0.4094 0.4094 459 +0.00(+0.00%)
Jul 24, 2012 0.4094 0.4094 0.4094 0.4094 2,117 +0.00(+0.00%)
Jul 20, 2012 0.4093 0.4094 0.4094 0.4094 459 -0.00(-0.19%)
Jul 17, 2012 0.4093 0.4102 0.4102 0.4102 2,296 -0.02(-4.84%)
Jul 12, 2012 0.4267 0.4310 0.4310 0.4310 1,378 +0.02(+5.31%)
Jul 11, 2012 0.4093 0.4093 0.4093 0.4093 1,791 -0.01(-3.08%)
Jul 09, 2012 0.4223 0.4223 0.4223 0.4223 918 -0.02(-4.90%)
Jul 05, 2012 0.4441 0.4441 0.4441 0.4441 689 -0.00(-0.80%)
Jul 02, 2012 0.4477 0.4477 0.4477 0.4477 0 +0.00(+0.91%)
Jun 28, 2012 0.4223 0.4436 0.4436 0.4436 2,985 +0.01(+2.91%)
Jun 27, 2012 0.4268 0.4311 0.4268 0.4311 459 -0.01(-2.93%)
Jun 22, 2012 0.4484 0.4441 0.4441 0.4441 6,660 -0.00(-0.97%)
Jun 21, 2012 0.4484 0.4484 0.4484 0.4484 229 +0.00(+0.00%)
Jun 20, 2012 0.4484 0.4484 0.4180 0.4484 15,322 +0.04(+8.71%)
Jun 19, 2012 0.4310 0.4354 0.4125 0.4125 12,402 -0.03(-6.00%)
Jun 18, 2012 0.4354 0.4389 0.4136 0.4389 4,145 -0.01(-2.14%)
Jun 14, 2012 0.4484 0.4484 0.4484 0.4484 2,296 +0.00(+0.00%)
Jun 13, 2012 0.4484 0.4484 0.4484 0.4484 803 +0.04(+8.87%)
Jun 11, 2012 0.4180 0.4119 0.4119 0.4119 5,971 -0.00(-0.93%)
Jun 08, 2012 0.4484 0.4484 0.4158 0.4158 643 -0.03(-6.37%)
Jun 07, 2012 0.4441 0.4441 0.4441 0.4441 229 -0.01(-1.91%)
Jun 04, 2012 0.4572 0.4528 0.4528 0.4528 2,296 -0.02(-3.70%)
May 30, 2012 0.4702 0.4702 0.4702 0.4702 0 -0.00(-0.01%)
May 23, 2012 0.4702 0.4702 0.4702 0.4702 459 +0.00(+0.00%)
May 22, 2012 0.4702 0.4702 0.4702 0.4702 544 +0.00(+0.00%)
May 21, 2012 0.4702 0.4702 0.4702 0.4702 551 +0.01(+2.86%)
May 18, 2012 0.4289 0.4572 0.4289 0.4572 2,067 -0.02(-4.55%)
May 17, 2012 0.4289 0.4789 0.4289 0.4789 551 +0.00(+0.00%)
May 16, 2012 0.4789 0.4789 0.4789 0.4789 459 +0.01(+2.80%)
May 15, 2012 0.4702 0.4702 0.4659 0.4659 2,420 -0.00(-0.93%)
May 14, 2012 0.4267 0.4702 0.4267 0.4702 15,776 -0.00(-0.09%)
May 09, 2012 0.4354 0.4706 0.4706 0.4706 2,296 -0.00(-0.82%)
May 08, 2012 0.4528 0.4745 0.4353 0.4745 47,234 -0.01(-1.10%)
May 07, 2012 0.4833 0.4833 0.4798 0.4798 6,431 -0.01(-1.60%)
May 04, 2012 0.4484 0.4876 0.4397 0.4876 2,753 +0.04(+9.79%)
May 03, 2012 0.4441 0.4441 0.4441 0.4441 1,148 -0.03(-5.73%)
Apr 27, 2012 0.4702 0.4711 0.4711 0.4711 6,890 +0.01(+3.05%)
Apr 26, 2012 0.4746 0.4876 0.4572 0.4572 23,427 -0.01(-2.77%)
Apr 25, 2012 0.4528 0.4702 0.4484 0.4702 10,916 +0.02(+4.84%)
Apr 24, 2012 0.4528 0.4528 0.4484 0.4484 1,148 -0.01(-1.90%)
Apr 19, 2012 0.4659 0.4572 0.4572 0.4572 11,713 +0.01(+1.93%)
Apr 18, 2012 0.4484 0.4485 0.4484 0.4485 3,330 -0.01(-2.82%)
Apr 17, 2012 0.4615 0.4615 0.4615 0.4615 677 +0.00(+0.94%)
Apr 16, 2012 0.4702 0.4702 0.4572 0.4572 1,442 -0.05(-10.24%)
Apr 13, 2012 0.4484 0.5094 0.4484 0.5094 5,282 +0.00(+0.00%)
Apr 12, 2012 0.4447 0.5094 0.4447 0.5094 746 +0.03(+6.36%)
Apr 10, 2012 0.4484 0.4789 0.4789 0.4789 53,746 -0.02(-3.51%)
Apr 09, 2012 0.4484 0.4963 0.4484 0.4963 918 +0.01(+2.70%)
Apr 05, 2012 0.4795 0.4832 0.4354 0.4832 46,239 +0.02(+3.73%)
Apr 03, 2012 0.4659 0.4659 0.4659 0.4659 1,607 +0.01(+1.90%)
Apr 02, 2012 0.4572 0.4572 0.4572 0.4572 6,890 -0.03(-5.41%)
Mar 21, 2012 0.4833 0.4833 0.4833 0.4833 0 -0.04(-7.50%)
Mar 20, 2012 0.5137 0.5225 0.5137 0.5225 18,032 +0.01(+1.69%)
Mar 19, 2012 0.5137 0.5137 0.5137 0.5137 11,484 +0.03(+6.31%)
Mar 13, 2012 0.4833 0.4833 0.4833 0.4833 229 -0.00(-0.89%)
Mar 12, 2012 0.4833 0.4876 0.4833 0.4876 4,708 -0.02(-4.60%)
Mar 09, 2012 0.5137 0.5137 0.5111 0.5111 918 -0.00(-0.01%)
Mar 08, 2012 0.4876 0.5181 0.4833 0.5112 12,214 +0.02(+4.82%)
Mar 07, 2012 0.4877 0.4877 0.4877 0.4877 229 +0.00(+0.01%)
Mar 01, 2012 0.4876 0.4876 0.4876 0.4876 229 +0.01(+1.82%)
Feb 28, 2012 0.4920 0.4789 0.4789 0.4789 918 -0.01(-2.24%)
Feb 27, 2012 0.4899 0.4899 0.4899 0.4899 459 +0.01(+2.29%)
Feb 23, 2012 0.4789 0.4789 0.4789 0.4789 0 -0.00(-0.01%)
Feb 22, 2012 0.4789 0.4790 0.4789 0.4790 3,210 +0.00(+0.01%)
Feb 21, 2012 0.5007 0.5073 0.4789 0.4789 6,224 -0.00(-0.01%)
Feb 17, 2012 0.4789 0.4790 0.4789 0.4790 3,387 -0.00(-0.05%)
Feb 16, 2012 0.4789 0.4792 0.4749 0.4792 8,727 -0.01(-3.02%)
Feb 14, 2012 0.4963 0.4942 0.4942 0.4942 229 -0.02(-2.99%)
Feb 13, 2012 0.5181 0.5181 0.5094 0.5094 10,264 +0.03(+6.36%)
Feb 06, 2012 0.4789 0.4789 0.4789 0.4789 16,077 +0.00(+0.92%)
Feb 02, 2012 0.4746 0.4746 0.4746 0.4746 11,484 +0.00(+0.00%)
Jan 31, 2012 0.4789 0.4746 0.4746 0.4746 8,957 +0.00(+0.00%)
Jan 27, 2012 0.4746 0.4746 0.4746 0.4746 0 +0.00(+0.00%)
Jan 26, 2012 0.4963 0.4963 0.4659 0.4746 11,729 -0.03(-6.03%)
Jan 25, 2012 0.5094 0.5094 0.5050 0.5050 8,727 +0.01(+2.65%)
Jan 24, 2012 0.4659 0.4920 0.4615 0.4920 11,201 -0.03(-5.83%)
Jan 20, 2012 0.5225 0.5225 0.5225 0.5225 2,985 +0.05(+10.29%)
Jan 18, 2012 0.4659 0.4737 0.4737 0.4737 15,159 -0.03(-6.21%)
Jan 17, 2012 0.5529 0.5573 0.4528 0.5050 42,052 -0.06(-10.77%)
Jan 13, 2012 0.5660 0.5660 0.5660 0.5660 229 +0.01(+1.56%)
Jan 12, 2012 0.5399 0.6269 0.5399 0.5573 65,480 +0.02(+3.23%)
Jan 11, 2012 0.4702 0.5399 0.4702 0.5399 76,436 +0.06(+12.73%)
Jan 10, 2012 0.4484 0.4876 0.4441 0.4789 53,667 +0.04(+10.00%)
Jan 06, 2012 0.4223 0.4354 0.4354 0.4354 11,713 -0.02(-3.85%)
Jan 05, 2012 0.3918 0.4528 0.3918 0.4528 50,176 +0.04(+10.63%)
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.