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 (%)
Mar 31, 2015 1.900 1.905 1.810 1.881 63,156 -0.00(-0.25%)
Mar 30, 2015 1.791 1.909 1.776 1.886 83,407 +0.11(+6.21%)
Mar 27, 2015 1.743 1.781 1.743 1.775 16,966 +0.00(+0.21%)
Mar 26, 2015 1.791 1.791 1.734 1.772 39,996 -0.01(-0.53%)
Mar 25, 2015 1.805 1.805 1.772 1.781 33,538 -0.00(-0.27%)
Mar 24, 2015 1.814 1.833 1.743 1.786 83,908 -0.05(-2.59%)
Mar 23, 2015 1.905 1.933 1.829 1.833 128,985 -0.06(-3.01%)
Mar 20, 2015 1.867 1.916 1.867 1.890 86,993 +0.04(+2.05%)
Mar 19, 2015 1.753 1.852 1.753 1.852 85,287 +0.08(+4.65%)
Mar 18, 2015 1.772 1.772 1.743 1.770 29,582 -0.00(-0.28%)
Mar 17, 2015 1.757 1.781 1.738 1.775 31,405 +0.02(+1.42%)
Mar 16, 2015 1.757 1.757 1.734 1.750 35,081 +0.00(+0.04%)
Mar 13, 2015 1.719 1.772 1.719 1.749 38,387 +0.02(+0.92%)
Mar 12, 2015 1.776 1.776 1.715 1.734 41,667 -0.01(-0.82%)
Mar 11, 2015 1.772 1.772 1.734 1.748 17,536 -0.00(-0.27%)
Mar 10, 2015 1.772 1.772 1.734 1.753 11,963 -0.01(-0.81%)
Mar 09, 2015 1.762 1.781 1.749 1.767 46,860 +0.03(+2.00%)
Mar 06, 2015 1.748 1.762 1.710 1.732 37,330 -0.03(-1.96%)
Mar 05, 2015 1.781 1.781 1.748 1.767 33,759 -0.01(-0.53%)
Mar 04, 2015 1.743 1.776 1.710 1.776 18,646 +0.04(+2.47%)
Mar 03, 2015 1.710 1.743 1.710 1.734 22,383 +0.01(+0.82%)
Mar 02, 2015 1.724 1.776 1.686 1.719 42,884 -0.02(-1.18%)
Feb 27, 2015 1.776 1.776 1.724 1.740 47,169 -0.04(-2.05%)
Feb 26, 2015 1.757 1.776 1.677 1.776 47,209 +0.05(+3.03%)
Feb 25, 2015 1.743 1.770 1.698 1.724 36,715 +0.01(+0.55%)
Feb 24, 2015 1.705 1.715 1.667 1.715 56,659 +0.06(+3.91%)
Feb 23, 2015 1.672 1.691 1.643 1.650 40,406 -0.02(-1.30%)
Feb 20, 2015 1.719 1.719 1.667 1.672 25,343 -0.04(-2.49%)
Feb 19, 2015 1.719 1.719 1.653 1.715 39,943 +0.02(+1.40%)
Feb 18, 2015 1.662 1.715 1.601 1.691 94,042 +0.03(+2.01%)
Feb 17, 2015 1.710 1.734 1.596 1.658 205,078 -0.06(-3.74%)
Feb 13, 2015 1.776 1.722 1.722 1.722 35,583 -0.04(-2.54%)
Feb 12, 2015 1.795 1.800 1.767 1.767 41,604 -0.00(-0.05%)
Feb 11, 2015 1.762 1.819 1.762 1.768 75,861 +0.01(+0.32%)
Feb 10, 2015 1.757 1.786 1.757 1.762 79,080 -0.04(-2.11%)
Feb 09, 2015 1.805 1.843 1.762 1.800 99,973 +0.03(+1.61%)
Feb 06, 2015 1.776 1.790 1.753 1.772 21,970 +0.01(+0.54%)
Feb 05, 2015 1.762 1.800 1.748 1.762 44,367 +0.03(+1.92%)
Feb 04, 2015 1.744 1.819 1.729 1.729 66,199 -0.04(-2.41%)
Feb 03, 2015 1.772 1.800 1.715 1.772 101,670 +0.01(+0.54%)
Feb 02, 2015 1.729 1.767 1.691 1.762 35,526 +0.06(+3.34%)
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%)
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.