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 31, 2009 0.4136 0.4354 0.4354 0.4354 14,929 +0.02(+5.26%)
Jul 28, 2009 0.3918 0.4136 0.4136 0.4136 40,883 +0.02(+5.56%)
Jul 27, 2009 0.3918 0.3918 0.3831 0.3918 33,993 +0.03(+7.14%)
Jul 22, 2009 0.3657 0.3657 0.3657 0.3657 0 -0.03(-6.67%)
Jul 21, 2009 0.3918 0.3918 0.3918 0.3918 5,282 +0.00(+0.00%)
Jul 20, 2009 0.3909 0.3918 0.3909 0.3918 6,890 +0.00(+0.01%)
Jul 17, 2009 0.3918 0.3918 0.3918 0.3918 3,445 -0.00(-0.01%)
Jul 15, 2009 0.3918 0.3918 0.3918 0.3918 5,971 +0.04(+12.50%)
Jul 14, 2009 0.3918 0.3918 0.3483 0.3483 2,526 -0.04(-10.11%)
Jul 13, 2009 0.3614 0.3875 0.3614 0.3875 6,201 -0.02(-5.32%)
Jul 10, 2009 0.3744 0.4093 0.3614 0.4093 18,374 -0.02(-4.08%)
Jul 09, 2009 0.4267 0.4267 0.4267 0.4267 4,593 -0.00(-1.01%)
Jul 08, 2009 0.4310 0.4310 0.4310 0.4310 3,674 +0.06(+15.12%)
Jul 07, 2009 0.3744 0.3744 0.3744 0.3744 2,296 +0.00(+0.00%)
Jun 29, 2009 0.3744 0.3744 0.3744 0.3744 0 +0.00(+0.00%)
Jun 24, 2009 0.4441 0.3744 0.3744 0.3744 49,152 -0.03(-7.53%)
Jun 22, 2009 0.4310 0.4049 0.4049 0.4049 9,646 -0.05(-11.43%)
Jun 15, 2009 0.4572 0.4572 0.4572 0.4572 916 +0.05(+11.70%)
Jun 11, 2009 0.4093 0.4093 0.3570 0.4093 22,260 +0.00(+1.08%)
Jun 09, 2009 0.4049 0.4049 0.4049 0.4049 0 +0.05(+14.81%)
Jun 08, 2009 0.3483 0.3614 0.3483 0.3527 19,293 -0.01(-2.04%)
Jun 05, 2009 0.3600 0.3600 0.3600 0.3600 459 -0.01(-2.71%)
Jun 02, 2009 0.3701 0.3700 0.3700 0.3700 4,823 +0.02(+6.24%)
Jun 01, 2009 0.3483 0.3483 0.3483 0.3483 3,854 -0.02(-5.88%)
May 29, 2009 0.3701 0.3701 0.3701 0.3701 459 -0.01(-2.30%)
May 22, 2009 0.3700 0.3788 0.3788 0.3788 0 +0.02(+4.82%)
May 21, 2009 0.3614 0.3614 0.3614 0.3614 229 -0.01(-2.35%)
May 20, 2009 0.3701 0.3701 0.3696 0.3701 9,417 +0.00(+0.00%)
May 19, 2009 0.3701 0.3701 0.3657 0.3701 30,547 +0.00(+0.00%)
May 18, 2009 0.3918 0.3918 0.3701 0.3701 14,424 -0.02(-5.56%)
May 15, 2009 0.4093 0.4127 0.3918 0.3918 7,602 +0.02(+5.89%)
May 14, 2009 0.3701 0.3962 0.3700 0.3700 6,890 +0.04(+11.81%)
May 12, 2009 0.3309 0.3309 0.3309 0.3309 0 -0.10(-23.22%)
May 06, 2009 0.4093 0.4310 0.3135 0.4310 10,335 +0.06(+15.12%)
May 05, 2009 0.2830 0.3744 0.2830 0.3744 49,834 +0.07(+21.13%)
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.