Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.230 -0.090 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2011 0.6182 0.6487 0.6182 0.6487 1,780 +0.05(+8.76%)
Jan 28, 2011 0.6008 0.6444 0.5965 0.5965 14,240 -0.01(-1.45%)
Jan 27, 2011 0.6313 0.6313 0.6052 0.6052 19,477 -0.03(-4.79%)
Jan 26, 2011 0.6008 0.6531 0.6008 0.6357 41,455 +0.05(+8.95%)
Jan 25, 2011 0.5835 0.5835 0.5835 0.5835 2,296 -0.07(-10.66%)
Jan 24, 2011 0.6531 0.6531 0.5747 0.6531 27,045 +0.02(+3.46%)
Jan 21, 2011 0.6313 0.6357 0.6313 0.6313 9,876 +0.02(+3.57%)
Jan 19, 2011 0.6095 0.6095 0.6095 0.6095 17,455 -0.01(-2.10%)
Jan 18, 2011 0.5660 0.6531 0.5660 0.6226 57,659 +0.05(+9.04%)
Jan 14, 2011 0.5834 0.5834 0.5710 0.5710 5,282 -0.01(-2.13%)
Jan 12, 2011 0.5834 0.5834 0.5834 0.5834 30,088 +0.00(+0.01%)
Jan 11, 2011 0.5834 0.5834 0.5747 0.5834 9,646 +0.00(+0.74%)
Jan 10, 2011 0.5834 0.6052 0.5791 0.5791 11,293 +0.02(+3.10%)
Jan 07, 2011 0.5616 0.5616 0.5616 0.5616 229 +0.01(+1.57%)
Jan 06, 2011 0.5660 0.5747 0.5486 0.5529 12,173 +0.00(+0.00%)
Jan 05, 2011 0.5660 0.5660 0.5529 0.5529 2,643 -0.00(-0.78%)
Jan 04, 2011 0.5486 0.5573 0.5486 0.5573 1,607 +0.00(+0.79%)
Jan 03, 2011 0.5878 0.5878 0.5486 0.5529 28,042 +0.00(+0.00%)
Dec 30, 2010 0.5529 0.5529 0.5529 0.5529 459 -0.01(-2.31%)
Dec 29, 2010 0.5530 0.5660 0.5530 0.5660 5,512 +0.01(+2.35%)
Dec 28, 2010 0.5791 0.5791 0.5529 0.5530 3,606 -0.03(-5.43%)
Dec 27, 2010 0.5573 0.5878 0.5529 0.5847 51,699 +0.01(+0.98%)
Dec 23, 2010 0.5834 0.5878 0.5791 0.5791 19,385 +0.02(+3.91%)
Dec 22, 2010 0.5747 0.5747 0.5572 0.5573 5,767 -0.02(-3.03%)
Dec 21, 2010 0.5747 0.5834 0.5660 0.5747 20,467 -0.01(-1.49%)
Dec 20, 2010 0.5791 0.5834 0.5791 0.5834 2,087 +0.00(+0.68%)
Dec 17, 2010 0.5794 0.5794 0.5794 0.5794 229 -0.01(-1.41%)
Dec 16, 2010 0.5878 0.5878 0.5877 0.5877 6,297 -0.00(-0.01%)
Dec 15, 2010 0.5878 0.5878 0.5877 0.5878 10,818 +0.02(+3.05%)
Dec 14, 2010 0.5878 0.5878 0.5704 0.5704 47,085 -0.01(-2.23%)
Dec 13, 2010 0.5878 0.5878 0.5834 0.5834 15,005 -0.00(-0.74%)
Dec 10, 2010 0.5878 0.5878 0.5878 0.5878 344 +0.00(+0.00%)
Dec 08, 2010 0.5834 0.5878 0.5878 0.5878 689 +0.03(+5.47%)
Dec 07, 2010 0.5616 0.5616 0.5573 0.5573 18,374 +0.00(+0.00%)
Dec 06, 2010 0.5573 0.5573 0.5573 0.5573 1,722 +0.01(+1.59%)
Dec 03, 2010 0.5660 0.5660 0.5355 0.5486 120,744 -0.02(-3.82%)
Dec 02, 2010 0.5996 0.5996 0.5703 0.5703 11,941 -0.02(-3.68%)
Dec 01, 2010 0.6444 0.6444 0.5921 0.5921 689 +0.01(+1.49%)
Nov 30, 2010 0.5834 0.5834 0.5834 0.5834 1,529 -0.01(-1.47%)
Nov 29, 2010 0.5921 0.5921 0.5921 0.5921 459 -0.00(-0.73%)
Nov 26, 2010 0.5965 0.5965 0.5965 0.5965 3,158 +0.01(+2.24%)
Nov 24, 2010 0.5834 0.5834 0.5834 0.5834 1,722 -0.03(-4.29%)
Nov 23, 2010 0.6052 0.6095 0.6052 0.6095 4,896 +0.00(+0.72%)
Nov 22, 2010 0.6226 0.6226 0.6052 0.6052 13,275 -0.03(-4.10%)
Nov 19, 2010 0.6226 0.6311 0.6226 0.6311 8,268 -0.00(-0.03%)
Nov 18, 2010 0.6313 0.6313 0.6228 0.6313 12,632 +0.00(+0.70%)
Nov 17, 2010 0.6052 0.6269 0.5965 0.6269 5,558 +0.02(+3.59%)
Nov 16, 2010 0.6313 0.6313 0.6052 0.6052 1,382 -0.03(-4.14%)
Nov 15, 2010 0.6313 0.6313 0.6313 0.6313 346 +0.00(+0.69%)
Nov 12, 2010 0.6269 0.6270 0.6269 0.6269 3,215 +0.00(+0.00%)
Nov 11, 2010 0.6008 0.6269 0.6008 0.6269 918 -0.00(-0.69%)
Nov 10, 2010 0.6487 0.6487 0.5912 0.6313 5,960 -0.01(-2.03%)
Nov 09, 2010 0.5899 0.6444 0.5899 0.6444 1,113 +0.02(+3.86%)
Nov 08, 2010 0.6139 0.6487 0.6095 0.6204 4,853 +0.02(+3.26%)
Nov 05, 2010 0.6008 0.6008 0.6008 0.6008 574 -0.05(-7.99%)
Nov 04, 2010 0.6531 0.6531 0.6530 0.6530 3,720 +0.05(+7.91%)
Nov 03, 2010 0.5878 0.6792 0.5442 0.6052 184,656 +0.04(+6.92%)
Nov 02, 2010 0.5660 0.5660 0.5660 0.5660 1,081 +0.00(+0.00%)
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.