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

Manhattan Bridge (NQ: LOAN )

5.370 +0.020 (+0.37%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 25, 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 30, 2014 1.015 1.090 1.010 1.015 7,784 -0.04(-3.45%)
May 29, 2014 1.100 1.100 1.046 1.051 5,489 -0.01(-0.51%)
May 28, 2014 1.033 1.075 1.028 1.056 26,029 +0.04(+4.10%)
May 27, 2014 1.055 1.113 1.015 1.015 3,165 -0.00(-0.04%)
May 23, 2014 1.060 1.015 1.015 1.015 11,631 +0.01(+0.93%)
May 22, 2014 1.082 1.095 0.9836 1.006 23,101 -0.06(-5.86%)
May 21, 2014 1.158 1.158 1.033 1.068 59,069 -0.02(-2.05%)
May 20, 2014 0.9612 1.130 0.9612 1.091 27,483 +0.13(+14.02%)
May 19, 2014 0.9388 0.9567 0.9388 0.9567 9,864 +0.04(+3.88%)
May 16, 2014 0.9120 0.9748 0.9073 0.9210 18,921 -0.04(-4.19%)
May 15, 2014 0.9742 0.9880 0.8986 0.9612 32,449 -0.04(-4.02%)
May 14, 2014 1.006 1.006 0.9791 1.001 8,616 -0.00(-0.44%)
May 13, 2014 0.9120 1.063 0.9075 1.006 112,544 +0.15(+17.13%)
May 12, 2014 0.8588 0.8588 0.8588 0.8588 709 -0.04(-4.81%)
May 09, 2014 0.8938 0.9022 0.8938 0.9022 4,160 +0.04(+4.56%)
May 08, 2014 0.9070 0.9237 0.8540 0.8628 13,257 -0.04(-4.88%)
May 07, 2014 0.9070 0.9070 0.9070 0.9070 610 +0.05(+6.22%)
May 06, 2014 0.9070 0.9070 0.8540 0.8540 5,220 -0.04(-4.46%)
May 05, 2014 0.9026 0.9026 0.8938 0.8938 3,494 +0.00(+0.50%)
May 02, 2014 0.8407 0.9070 0.8407 0.8893 28,678 +0.04(+4.69%)
May 01, 2014 0.8672 0.8672 0.8407 0.8495 5,141 -0.02(-2.04%)
Apr 30, 2014 0.8278 0.8672 0.8278 0.8672 951 +0.00(+0.01%)
Apr 29, 2014 0.8540 0.8672 0.8495 0.8672 13,829 +0.02(+1.82%)
Apr 28, 2014 0.8540 0.8540 0.8318 0.8517 1,480 +0.00(+0.25%)
Apr 25, 2014 0.8186 0.8579 0.8186 0.8495 5,261 -0.00(-0.52%)
Apr 24, 2014 0.8186 0.8597 0.8141 0.8540 18,928 +0.03(+3.21%)
Apr 23, 2014 0.8274 0.8274 0.8274 0.8274 406 -0.00(-0.53%)
Apr 22, 2014 0.8097 0.8583 0.8097 0.8318 21,208 +0.02(+2.73%)
Apr 21, 2014 0.8097 0.8171 0.8097 0.8097 5,354 -0.00(-0.54%)
Apr 17, 2014 0.8495 0.8141 0.8141 0.8141 5,876 -0.01(-1.39%)
Apr 16, 2014 0.8274 0.8274 0.8186 0.8256 7,026 -0.00(-0.21%)
Apr 15, 2014 0.8424 0.8424 0.8186 0.8274 5,071 -0.02(-2.09%)
Apr 14, 2014 0.8540 0.8540 0.8186 0.8451 3,191 +0.00(+0.00%)
Apr 11, 2014 0.7964 0.8451 0.7964 0.8451 21,547 +0.02(+2.14%)
Apr 10, 2014 0.8601 0.8601 0.8274 0.8274 7,126 -0.04(-4.10%)
Apr 09, 2014 0.8500 0.8628 0.8495 0.8628 24,241 +0.01(+1.56%)
Apr 08, 2014 0.8540 0.8626 0.8495 0.8495 4,895 -0.01(-1.03%)
Apr 07, 2014 0.8584 0.8584 0.8584 0.8584 748 +0.01(+1.04%)
Apr 04, 2014 0.8495 0.8584 0.8495 0.8495 20,225 -0.01(-1.03%)
Apr 03, 2014 0.8230 0.8583 0.8230 0.8583 13,253 +0.04(+5.43%)
Apr 02, 2014 0.8625 0.8625 0.8141 0.8141 9,867 -0.04(-4.17%)
Apr 01, 2014 0.8363 0.8496 0.8363 0.8495 20,702 -0.01(-1.54%)
Mar 31, 2014 0.8407 0.8717 0.8407 0.8628 15,553 -0.01(-1.02%)
Mar 28, 2014 0.8761 0.8761 0.8681 0.8717 11,704 +0.01(+0.82%)
Mar 27, 2014 0.9247 0.9380 0.8319 0.8646 42,505 -0.04(-4.23%)
Mar 26, 2014 0.9336 0.9336 0.8893 0.9027 32,981 -0.00(-0.27%)
Mar 25, 2014 0.8363 0.9336 0.8186 0.9051 139,747 +0.08(+9.40%)
Mar 24, 2014 0.8318 0.8318 0.8141 0.8274 49,140 +0.03(+3.31%)
Mar 21, 2014 0.8009 0.8110 0.8009 0.8009 20,903 -0.02(-2.69%)
Mar 20, 2014 0.8230 0.8274 0.8230 0.8230 4,409 +0.01(+1.64%)
Mar 19, 2014 0.8052 0.8186 0.7964 0.8097 44,964 +0.00(+0.34%)
Mar 18, 2014 0.8097 0.8141 0.7964 0.8070 17,784 -0.00(-0.34%)
Mar 17, 2014 0.7964 0.8141 0.7964 0.8097 20,415 +0.01(+1.67%)
Mar 14, 2014 0.7964 0.8097 0.7964 0.7964 6,325 -0.02(-2.17%)
Mar 13, 2014 0.8141 0.8141 0.7964 0.8141 2,721 +0.01(+1.65%)
Mar 12, 2014 0.8274 0.8318 0.8009 0.8009 27,143 -0.03(-3.21%)
Mar 11, 2014 0.8495 0.8540 0.8230 0.8274 51,597 -0.04(-4.10%)
Mar 10, 2014 0.8672 0.8938 0.8495 0.8628 38,102 -0.00(-0.51%)
Mar 07, 2014 0.8849 0.8849 0.8672 0.8672 1,439 +0.00(+0.00%)
Mar 06, 2014 0.8849 0.8982 0.8672 0.8672 6,201 -0.00(-0.51%)
Mar 05, 2014 0.8973 0.9026 0.8717 0.8717 25,509 -0.00(-0.51%)
Mar 04, 2014 0.8717 0.9027 0.8717 0.8761 8,115 -0.01(-1.49%)
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.