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 (%)
Dec 30, 2009 0.4354 0.4354 0.4354 0.4354 64,081 -0.02(-3.85%)
Dec 28, 2009 0.4528 0.4528 0.4528 0.4528 0 +0.01(+1.97%)
Dec 23, 2009 0.4440 0.4440 0.4440 0.4440 0 +0.03(+6.23%)
Dec 22, 2009 0.4180 0.4180 0.4180 0.4180 459 -0.01(-2.03%)
Dec 21, 2009 0.4615 0.4615 0.4267 0.4267 4,915 -0.03(-7.55%)
Dec 16, 2009 0.4572 0.4615 0.4615 0.4615 7,579 +0.00(+0.96%)
Dec 15, 2009 0.4267 0.4572 0.4267 0.4571 5,971 +0.03(+7.13%)
Dec 11, 2009 0.4267 0.4267 0.4267 0.4267 0 -0.01(-2.00%)
Dec 09, 2009 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Dec 08, 2009 0.4354 0.4354 0.4354 0.4354 9,187 -0.01(-2.91%)
Dec 07, 2009 0.4484 0.4484 0.4484 0.4484 2,710 +0.01(+3.00%)
Dec 04, 2009 0.4484 0.4484 0.4310 0.4354 26,443 -0.02(-3.85%)
Dec 01, 2009 0.4572 0.4528 0.4528 0.4528 3,215 +0.02(+4.00%)
Nov 30, 2009 0.4354 0.4354 0.4354 0.4354 229 -0.00(-0.01%)
Nov 27, 2009 0.4441 0.4441 0.4354 0.4354 7,625 -0.02(-4.75%)
Nov 25, 2009 0.4354 0.4572 0.4354 0.4572 1,155 +0.01(+1.95%)
Nov 23, 2009 0.4484 0.4484 0.4484 0.4484 16,996 +0.01(+2.99%)
Nov 19, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 16, 2009 0.4397 0.4397 0.4397 0.4397 0 -0.00(-0.97%)
Nov 13, 2009 0.4441 0.4441 0.4397 0.4440 6,293 +0.00(+0.98%)
Nov 12, 2009 0.4441 0.4441 0.4397 0.4397 2,296 +0.00(+0.00%)
Nov 10, 2009 0.4397 0.4397 0.4397 0.4397 0 +0.00(+0.00%)
Nov 09, 2009 0.4441 0.4441 0.4397 0.4397 30,662 -0.02(-3.81%)
Nov 06, 2009 0.4746 0.4789 0.4572 0.4572 11,484 +0.02(+5.00%)
Nov 04, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 03, 2009 0.4506 0.4506 0.4397 0.4397 11,484 -0.03(-6.48%)
Nov 02, 2009 0.4702 0.4702 0.4702 0.4702 459 +0.03(+6.93%)
Oct 30, 2009 0.4397 0.4397 0.4397 0.4397 2,296 +0.00(+0.00%)
Oct 29, 2009 0.4702 0.4702 0.4397 0.4397 4,908 -0.01(-2.88%)
Oct 28, 2009 0.4528 0.4528 0.4528 0.4528 918 -0.00(-0.95%)
Oct 27, 2009 0.4746 0.4789 0.4572 0.4572 12,402 +0.00(+0.00%)
Oct 26, 2009 0.4572 0.4572 0.4572 0.4572 5,275 +0.00(+0.00%)
Oct 22, 2009 0.4572 0.4572 0.4572 0.4572 0 -0.04(-8.70%)
Oct 21, 2009 0.4746 0.5312 0.4746 0.5007 33,763 +0.04(+7.98%)
Oct 20, 2009 0.4789 0.4789 0.4637 0.4637 2,526 +0.01(+1.43%)
Oct 19, 2009 0.4397 0.4572 0.4267 0.4572 6,844 +0.00(+0.00%)
Oct 16, 2009 0.4354 0.4572 0.4354 0.4572 13,551 +0.01(+1.94%)
Oct 15, 2009 0.4484 0.4484 0.4484 0.4484 5,742 +0.01(+3.00%)
Oct 14, 2009 0.4397 0.4397 0.4354 0.4354 2,979 +0.02(+5.26%)
Oct 08, 2009 0.4136 0.4136 0.4136 0.4136 459 -0.04(-9.52%)
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.