Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 26, 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 (%)
May 31, 2013 0.6707 0.6922 0.6576 0.6576 7,849 -0.01(-0.94%)
May 30, 2013 0.7102 0.7408 0.6620 0.6639 0 -0.03(-4.15%)
May 29, 2013 0.7408 0.7408 0.6839 0.6926 11,280 +0.01(+1.28%)
May 28, 2013 0.7409 0.7453 0.6839 0.6839 113,302 -0.04(-5.51%)
May 24, 2013 0.7365 0.7391 0.7189 0.7238 0 -0.00(-0.55%)
May 23, 2013 0.7321 0.7540 0.7273 0.7278 0 -0.00(-0.59%)
May 22, 2013 0.7189 0.7628 0.6926 0.7321 0 +0.01(+1.84%)
May 21, 2013 0.6620 0.7409 0.6576 0.7189 0 +0.07(+10.06%)
May 20, 2013 0.6576 0.6795 0.6313 0.6532 0 +0.00(+0.40%)
May 17, 2013 0.6532 0.6576 0.6225 0.6506 0 +0.01(+0.96%)
May 16, 2013 0.6576 0.6576 0.6225 0.6444 15,878 -0.00(-0.68%)
May 15, 2013 0.6357 0.6532 0.6313 0.6488 0 +0.01(+2.07%)
May 13, 2013 0.6400 0.6444 0.5962 0.6357 0 +0.00(+0.01%)
May 10, 2013 0.6216 0.6357 0.6216 0.6356 0 +0.02(+3.55%)
May 09, 2013 0.6226 0.6226 0.5921 0.6138 0 +0.00(+0.71%)
May 08, 2013 0.6095 0.6269 0.5878 0.6095 0 -0.02(-2.77%)
May 07, 2013 0.6269 0.6269 0.5921 0.6269 0 -0.00(-0.70%)
May 06, 2013 0.6487 0.6487 0.6313 0.6313 0 -0.00(-0.68%)
May 03, 2013 0.5878 0.6400 0.5442 0.6357 0 +0.11(+20.66%)
May 02, 2013 0.5573 0.5573 0.5225 0.5268 0 -0.02(-3.20%)
May 01, 2013 0.5442 0.5442 0.5442 0.5442 0 -0.01(-1.57%)
Apr 30, 2013 0.5529 0.5573 0.5312 0.5529 0 +0.01(+2.42%)
Apr 29, 2013 0.5529 0.5529 0.5312 0.5399 2,485 -0.00(-0.48%)
Apr 26, 2013 0.5312 0.5425 0.5268 0.5425 5,523 +0.00(+0.48%)
Apr 25, 2013 0.5399 0.5399 0.5399 0.5399 0 +0.00(+0.00%)
Apr 24, 2013 0.5312 0.5399 0.5312 0.5399 0 -0.00(-0.80%)
Apr 23, 2013 0.5442 0.5442 0.5312 0.5442 5,526 +0.01(+1.63%)
Apr 22, 2013 0.5442 0.5442 0.5355 0.5355 14,699 -0.01(-1.60%)
Apr 19, 2013 0.5529 0.5529 0.5442 0.5442 3,445 +0.00(+0.00%)
Apr 18, 2013 0.5442 0.5529 0.5355 0.5442 9,187 +0.01(+2.46%)
Apr 17, 2013 0.5399 0.5486 0.5312 0.5312 5,326 -0.01(-1.61%)
Apr 16, 2013 0.5486 0.5486 0.5399 0.5399 4,935 -0.00(-0.80%)
Apr 15, 2013 0.5573 0.5573 0.5312 0.5442 29,470 -0.01(-2.34%)
Apr 11, 2013 0.5573 0.5573 0.5573 0.5573 3,674 +0.01(+2.40%)
Apr 10, 2013 0.5442 0.5442 0.5312 0.5442 12,455 -0.01(-1.57%)
Apr 09, 2013 0.5443 0.5573 0.5443 0.5529 6,201 -0.00(-0.70%)
Apr 08, 2013 0.5573 0.5573 0.5529 0.5569 3,532 -0.00(-0.07%)
Apr 04, 2013 0.5573 0.5572 0.5572 0.5572 20,441 +0.01(+2.39%)
Apr 03, 2013 0.5486 0.5921 0.5399 0.5442 82,918 -0.04(-7.41%)
Apr 02, 2013 0.5921 0.5921 0.5573 0.5878 31,411 +0.00(+0.00%)
Apr 01, 2013 0.5878 0.5965 0.5616 0.5878 9,903 +0.00(+0.00%)
Mar 28, 2013 0.5878 0.5878 0.5878 0.5878 229 +0.01(+1.50%)
Mar 27, 2013 0.5747 0.6052 0.5660 0.5791 14,699 +0.01(+1.53%)
Mar 26, 2013 0.5486 0.5703 0.5486 0.5703 459 +0.02(+3.97%)
Mar 25, 2013 0.5791 0.5965 0.5399 0.5486 89,551 -0.03(-5.97%)
Mar 22, 2013 0.5895 0.5895 0.5834 0.5834 5,282 -0.03(-5.63%)
Mar 21, 2013 0.6182 0.6182 0.6182 0.6182 229 -0.00(-0.70%)
Mar 20, 2013 0.5877 0.6313 0.5877 0.6226 12,402 -0.00(-0.69%)
Mar 19, 2013 0.6095 0.6400 0.5616 0.6269 19,056 +0.00(+0.00%)
Mar 18, 2013 0.5921 0.6269 0.5921 0.6269 546 +0.01(+2.13%)
Mar 13, 2013 0.6444 0.6139 0.6139 0.6139 6,431 -0.02(-2.76%)
Mar 11, 2013 0.5878 0.6313 0.6313 0.6313 3,674 +0.02(+3.57%)
Mar 08, 2013 0.6226 0.6226 0.5704 0.6095 12,747 +0.00(+0.00%)
Mar 07, 2013 0.6313 0.6400 0.5921 0.6095 11,245 -0.03(-4.76%)
Mar 06, 2013 0.6095 0.6531 0.5965 0.6400 75,770 +0.03(+5.00%)
Mar 05, 2013 0.5703 0.6269 0.5703 0.6095 34,452 +0.04(+6.87%)
Mar 04, 2013 0.5703 0.5703 0.5669 0.5703 2,526 -0.00(-0.76%)
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.