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 (%)
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%)
Jun 03, 2011 0.6487 0.6531 0.6444 0.6444 2,756 +0.01(+2.07%)
May 24, 2011 0.6313 0.6387 0.6248 0.6313 11,059 +0.00(+0.00%)
May 23, 2011 0.6444 0.6444 0.6052 0.6313 46,752 -0.01(-2.09%)
May 20, 2011 0.6444 0.6487 0.6400 0.6448 12,023 +0.00(+0.75%)
May 18, 2011 0.6400 0.6400 0.6400 0.6400 3,674 +0.00(+0.68%)
May 17, 2011 0.6531 0.6531 0.6357 0.6357 4,095 -0.03(-3.94%)
May 16, 2011 0.6618 0.6618 0.6617 0.6617 918 +0.03(+4.82%)
May 13, 2011 0.6313 0.6313 0.6313 0.6313 229 +0.00(+0.00%)
May 12, 2011 0.6487 0.6488 0.6313 0.6313 28,825 -0.04(-6.09%)
May 10, 2011 0.6487 0.6722 0.6722 0.6722 5,512 +0.02(+2.93%)
May 09, 2011 0.6487 0.6531 0.6487 0.6531 4,724 +0.00(+0.00%)
May 06, 2011 0.6617 0.6617 0.6531 0.6531 2,181 +0.00(+0.07%)
May 04, 2011 0.6618 0.6526 0.6526 0.6526 12,173 +0.01(+1.28%)
May 03, 2011 0.7053 0.7053 0.6444 0.6444 14,881 -0.02(-2.64%)
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.