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: 2:03 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 (%)
Dec 31, 2008 0.3091 0.3091 0.3091 0.3091 22,738 +0.00(+0.00%)
Dec 30, 2008 0.2612 0.3091 0.2612 0.3091 9,876 +0.06(+22.41%)
Dec 29, 2008 0.2482 0.2525 0.2482 0.2525 1,378 -0.05(-15.94%)
Dec 23, 2008 0.3004 0.3004 0.3004 0.3004 0 +0.02(+6.15%)
Dec 22, 2008 0.2830 0.2835 0.2830 0.2830 11,713 +0.01(+3.17%)
Dec 19, 2008 0.3701 0.3701 0.2743 0.2743 14,766 -0.09(-25.00%)
Dec 16, 2008 0.2743 0.3657 0.2743 0.3657 16,307 +0.06(+20.00%)
Dec 15, 2008 0.3048 0.3048 0.3048 0.3048 1,148 -0.01(-4.11%)
Dec 12, 2008 0.3178 0.3178 0.3178 0.3178 229 +0.01(+2.82%)
Dec 10, 2008 0.3091 0.3091 0.3091 0.3091 459 +0.02(+7.58%)
Dec 08, 2008 0.2438 0.2874 0.2874 0.2874 19,293 +0.00(+0.06%)
Dec 05, 2008 0.2438 0.2872 0.2438 0.2872 914 -0.00(-0.03%)
Dec 04, 2008 0.2873 0.2873 0.2395 0.2873 10,797 +0.00(+0.00%)
Dec 03, 2008 0.2482 0.2874 0.2482 0.2873 50,576 -0.00(-0.03%)
Dec 02, 2008 0.2916 0.2916 0.2874 0.2874 689 +0.05(+19.98%)
Dec 01, 2008 0.2438 0.2438 0.2395 0.2395 459 -0.05(-17.86%)
Nov 26, 2008 0.2874 0.2916 0.2916 0.2916 2,756 +0.06(+23.74%)
Nov 25, 2008 0.2356 0.2356 0.2356 0.2356 229 -0.03(-12.71%)
Nov 24, 2008 0.2699 0.2699 0.2699 0.2699 229 +0.00(+0.00%)
Nov 21, 2008 0.2699 0.2699 0.2699 0.2699 4,593 +0.04(+19.18%)
Nov 20, 2008 0.2265 0.2265 0.2265 0.2265 229 -0.04(-14.72%)
Nov 19, 2008 0.2656 0.2656 0.2656 0.2656 3,445 +0.00(+0.00%)
Nov 17, 2008 0.2656 0.2656 0.2656 0.2656 2,296 -0.03(-10.29%)
Nov 14, 2008 0.2917 0.3048 0.2830 0.2961 32,844 -0.01(-4.23%)
Nov 13, 2008 0.3091 0.3091 0.3091 0.3091 4,132 -0.02(-5.33%)
Nov 12, 2008 0.3265 0.3265 0.3260 0.3265 6,890 +0.02(+5.63%)
Nov 10, 2008 0.3091 0.3091 0.3091 0.3091 459 -0.00(-0.01%)
Nov 07, 2008 0.3091 0.3092 0.3091 0.3092 4,593 -0.00(-0.15%)
Nov 06, 2008 0.3096 0.3096 0.3096 0.3096 229 -0.00(-0.95%)
Nov 05, 2008 0.3439 0.3440 0.3091 0.3126 11,024 +0.00(+1.10%)
Nov 04, 2008 0.3092 0.3092 0.3092 0.3092 2,756 -0.02(-5.31%)
Nov 03, 2008 0.3265 0.3265 0.2830 0.3265 1,378 -0.02(-6.25%)
Oct 31, 2008 0.3440 0.3527 0.3440 0.3483 10,106 -0.01(-2.44%)
Oct 30, 2008 0.3483 0.3570 0.3483 0.3570 13,089 +0.05(+17.14%)
Oct 29, 2008 0.3048 0.3048 0.3048 0.3048 3,215 -0.03(-10.26%)
Oct 28, 2008 0.2699 0.3439 0.2699 0.3396 34,209 +0.05(+16.40%)
Oct 24, 2008 0.2961 0.2917 0.2917 0.2917 9,417 -0.04(-12.96%)
Oct 23, 2008 0.3009 0.3352 0.3004 0.3352 15,278 -0.02(-6.11%)
Oct 22, 2008 0.3570 0.3570 0.3570 0.3570 0 +0.00(+0.00%)
Oct 21, 2008 0.3701 0.3701 0.3570 0.3570 689 +0.01(+2.50%)
Oct 20, 2008 0.3135 0.3483 0.2961 0.3483 12,768 +0.04(+12.68%)
Oct 17, 2008 0.3091 0.3091 0.3091 0.3091 0 +0.00(+0.00%)
Oct 16, 2008 0.3091 0.3091 0.3091 0.3091 918 +0.00(+0.00%)
Oct 15, 2008 0.3091 0.3091 0.3091 0.3091 0 +0.00(+0.00%)
Oct 14, 2008 0.3091 0.3091 0.3091 0.3091 918 -0.00(-1.39%)
Oct 13, 2008 0.3439 0.3439 0.3135 0.3135 2,526 +0.00(+1.41%)
Oct 10, 2008 0.3091 0.3091 0.3091 0.3091 689 -0.00(-1.39%)
Oct 09, 2008 0.3140 0.3140 0.3135 0.3135 689 +0.00(+1.41%)
Oct 08, 2008 0.2961 0.3483 0.2961 0.3091 1,568 -0.04(-11.25%)
Oct 07, 2008 0.3613 0.3613 0.3048 0.3483 55,124 +0.00(+0.00%)
Oct 06, 2008 0.3488 0.3510 0.3483 0.3483 5,053 -0.03(-8.05%)
Oct 03, 2008 0.3396 0.3831 0.3179 0.3788 16,077 -0.01(-2.25%)
Oct 02, 2008 0.3658 0.4223 0.2612 0.3875 142,863 -0.04(-9.18%)
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.