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

Manhattan Bridge (NQ: LOAN )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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, 2014 0.7401 0.7401 0.7268 0.7401 18,516 +0.00(+0.00%)
Jan 30, 2014 0.7180 0.7534 0.7180 0.7401 9,896 -0.00(-0.60%)
Jan 29, 2014 0.7445 0.7445 0.7370 0.7445 2,479 +0.00(+0.60%)
Jan 28, 2014 0.7445 0.7445 0.7401 0.7401 22,228 +0.02(+2.45%)
Jan 27, 2014 0.7534 0.7534 0.7224 0.7224 26,594 -0.01(-1.81%)
Jan 24, 2014 0.7445 0.7489 0.7312 0.7357 11,690 -0.00(-0.60%)
Jan 23, 2014 0.7534 0.7622 0.7401 0.7401 3,533 +0.00(+0.60%)
Jan 22, 2014 0.7401 0.7534 0.7357 0.7357 14,028 +0.00(+0.00%)
Jan 21, 2014 0.7357 0.7538 0.7357 0.7357 32,650 +0.01(+1.22%)
Jan 17, 2014 0.7534 0.7268 0.7268 0.7268 45,805 -0.00(-0.61%)
Jan 16, 2014 0.7312 0.7534 0.7312 0.7312 17,004 -0.00(-0.01%)
Jan 15, 2014 0.7135 0.7490 0.7135 0.7313 38,650 +0.02(+2.49%)
Jan 14, 2014 0.7268 0.7313 0.7135 0.7135 41,331 +0.01(+1.26%)
Jan 13, 2014 0.7002 0.7357 0.7002 0.7047 52,642 -0.04(-5.36%)
Jan 10, 2014 0.7623 0.7623 0.7445 0.7445 48,921 -0.03(-3.45%)
Jan 09, 2014 0.7756 0.7756 0.7711 0.7711 4,294 -0.02(-2.79%)
Jan 08, 2014 0.7667 0.7932 0.7667 0.7932 13,879 +0.01(+1.70%)
Jan 07, 2014 0.7756 0.7800 0.7623 0.7800 11,552 +0.02(+2.24%)
Jan 06, 2014 0.7873 0.7873 0.7629 0.7629 3,404 -0.01(-0.84%)
Jan 03, 2014 0.7844 0.7844 0.7623 0.7694 7,723 -0.01(-0.82%)
Jan 02, 2014 0.7756 0.7800 0.7756 0.7757 8,470 +0.02(+2.35%)
Dec 31, 2013 0.7889 0.7579 0.7579 0.7579 9,025 -0.02(-2.34%)
Dec 30, 2013 0.8021 0.8154 0.7623 0.7760 41,836 +0.00(+0.06%)
Dec 27, 2013 0.7889 0.8104 0.7578 0.7756 41,033 -0.01(-1.69%)
Dec 26, 2013 0.7712 0.7932 0.7712 0.7889 4,537 +0.01(+1.71%)
Dec 24, 2013 0.7756 0.7889 0.7756 0.7756 7,252 +0.00(+0.00%)
Dec 23, 2013 0.7578 0.7977 0.7578 0.7756 49,849 -0.02(-2.23%)
Dec 20, 2013 0.7933 0.7960 0.7889 0.7933 7,193 -0.03(-3.24%)
Dec 19, 2013 0.8332 0.8376 0.8199 0.8199 10,408 +0.00(+0.00%)
Dec 18, 2013 0.8154 0.8199 0.8021 0.8199 1,884 -0.01(-1.07%)
Dec 17, 2013 0.8199 0.8327 0.8110 0.8287 3,057 +0.00(+0.00%)
Dec 16, 2013 0.8199 0.8447 0.7977 0.8287 15,312 +0.02(+2.75%)
Dec 13, 2013 0.7800 0.8132 0.7800 0.8066 4,569 +0.05(+6.43%)
Dec 12, 2013 0.7800 0.7844 0.7578 0.7578 3,641 -0.01(-1.72%)
Dec 11, 2013 0.7623 0.7977 0.7623 0.7711 14,948 +0.00(+0.20%)
Dec 10, 2013 0.7756 0.7842 0.7696 0.7696 1,897 -0.01(-1.89%)
Dec 09, 2013 0.7977 0.7977 0.7623 0.7844 5,221 +0.01(+1.14%)
Dec 06, 2013 0.7933 0.8243 0.7756 0.7756 0 +0.00(+0.57%)
Dec 05, 2013 0.8066 0.8243 0.7711 0.7711 0 -0.02(-2.25%)
Dec 04, 2013 0.7578 0.8066 0.7578 0.7889 0 +0.04(+4.71%)
Dec 03, 2013 0.7844 0.7933 0.7534 0.7534 0 -0.02(-2.86%)
Dec 02, 2013 0.7445 0.8199 0.7312 0.7756 0 +0.02(+1.98%)
Nov 29, 2013 0.7534 0.7622 0.7534 0.7605 0 +0.00(+0.35%)
Nov 27, 2013 0.7756 0.7799 0.7312 0.7578 0 -0.02(-2.29%)
Nov 26, 2013 0.7933 0.8021 0.7756 0.7756 0 -0.01(-1.69%)
Nov 25, 2013 0.7889 0.7977 0.7800 0.7889 0 -0.01(-1.11%)
Nov 22, 2013 0.8376 0.8508 0.7800 0.7977 0 -0.02(-2.70%)
Nov 21, 2013 0.8598 0.8598 0.8199 0.8199 0 +0.00(+0.54%)
Nov 20, 2013 0.8420 0.8420 0.7982 0.8154 0 -0.06(-6.60%)
Nov 19, 2013 0.8109 0.8731 0.8066 0.8731 0 +0.08(+9.44%)
Nov 18, 2013 0.8332 0.8332 0.7844 0.7977 0 -0.05(-6.25%)
Nov 15, 2013 0.8110 0.8714 0.8110 0.8509 0 +0.01(+1.58%)
Nov 14, 2013 0.8110 0.8992 0.8110 0.8376 0 -0.06(-6.43%)
Nov 12, 2013 0.9217 0.9217 0.8512 0.8952 0 +0.00(+0.49%)
Nov 11, 2013 0.8599 0.9261 0.8599 0.8908 0 +0.03(+3.06%)
Nov 08, 2013 0.8335 0.8732 0.8333 0.8643 0 +0.07(+8.29%)
Nov 07, 2013 0.8599 0.8599 0.7766 0.7982 0 -0.09(-10.20%)
Nov 06, 2013 0.9040 0.9040 0.8643 0.8889 0 -0.05(-4.92%)
Nov 05, 2013 0.9261 0.9349 0.9261 0.9349 0 -0.01(-1.40%)
Nov 04, 2013 0.9702 0.9702 0.9481 0.9481 0 -0.04(-3.59%)
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.