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 (%)
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%)
Nov 03, 2014 1.314 1.324 1.305 1.324 25,674 +0.01(+0.71%)
Oct 31, 2014 1.282 1.324 1.282 1.314 32,297 +0.03(+2.55%)
Oct 30, 2014 1.328 1.328 1.282 1.282 194,656 -0.01(-1.08%)
Oct 29, 2014 1.282 1.282 1.268 1.296 10,846 +0.03(+2.58%)
Oct 28, 2014 1.277 1.310 1.255 1.263 83,183 +0.02(+1.50%)
Oct 27, 2014 1.300 1.287 1.235 1.244 151,593 -0.04(-3.33%)
Oct 24, 2014 1.291 1.300 1.282 1.287 47,175 +0.00(+0.07%)
Oct 23, 2014 1.286 1.305 1.282 1.286 71,717 +0.00(+0.36%)
Oct 22, 2014 1.300 1.300 1.235 1.282 40,268 -0.00(-0.36%)
Oct 21, 2014 1.282 1.300 1.249 1.286 48,602 +0.01(+0.73%)
Oct 20, 2014 1.277 1.277 1.244 1.277 30,186 +0.00(+0.00%)
Oct 17, 2014 1.282 1.282 1.258 1.277 53,052 -0.00(-0.36%)
Oct 16, 2014 1.235 1.282 1.216 1.282 56,517 +0.04(+3.38%)
Oct 15, 2014 1.244 1.244 1.230 1.240 55,775 -0.00(-0.37%)
Oct 14, 2014 1.240 1.262 1.230 1.244 37,846 +0.00(+0.00%)
Oct 13, 2014 1.258 1.300 1.226 1.244 128,932 -0.02(-1.84%)
Oct 10, 2014 1.226 1.286 1.226 1.268 82,625 +0.02(+1.49%)
Oct 09, 2014 1.263 1.305 1.244 1.249 145,043 -0.02(-1.83%)
Oct 08, 2014 1.300 1.305 1.221 1.272 93,909 -0.01(-0.73%)
Oct 07, 2014 1.291 1.313 1.273 1.282 77,172 -0.03(-2.08%)
Oct 06, 2014 1.291 1.313 1.288 1.309 297,552 +0.02(+1.41%)
Oct 03, 2014 1.286 1.295 1.277 1.291 117,861 +0.01(+0.71%)
Oct 02, 2014 1.273 1.282 1.250 1.282 91,060 +0.00(+0.35%)
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.