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

Manhattan Bridge (NQ: LOAN )

5.480 +0.110 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2010 0.5792 0.5750 0.5317 0.5317 5,503 -0.05(-8.20%)
May 27, 2010 0.5793 0.5793 0.5792 0.5792 1,156 +0.01(+2.28%)
May 26, 2010 0.5404 0.5663 0.5403 0.5663 11,103 +0.03(+4.80%)
May 25, 2010 0.5404 0.5404 0.5361 0.5404 1,850 -0.01(-2.34%)
May 24, 2010 0.5793 0.5793 0.5317 0.5533 12,259 -0.02(-3.03%)
May 21, 2010 0.5577 0.5706 0.5188 0.5706 13,444 +0.03(+5.60%)
May 20, 2010 0.5533 0.5533 0.5404 0.5404 17,099 -0.02(-3.11%)
May 19, 2010 0.5750 0.5750 0.5533 0.5577 14,341 -0.03(-4.44%)
May 18, 2010 0.5872 0.5879 0.5404 0.5836 15,690 +0.00(+0.75%)
May 17, 2010 0.5836 0.5923 0.5620 0.5793 30,700 +0.02(+3.07%)
May 14, 2010 0.6009 0.6009 0.5620 0.5620 5,089 -0.02(-2.98%)
May 13, 2010 0.5750 0.5793 0.5663 0.5793 27,883 +0.02(+3.08%)
May 12, 2010 0.5706 0.5706 0.5447 0.5620 24,744 -0.00(-0.76%)
May 11, 2010 0.5404 0.5706 0.5403 0.5663 8,049 +0.02(+3.15%)
May 10, 2010 0.5793 0.5793 0.4971 0.5490 25,576 +0.00(+0.79%)
May 07, 2010 0.4885 0.5447 0.4885 0.5447 16,557 +0.01(+2.44%)
May 06, 2010 0.5447 0.5447 0.4755 0.5317 54,204 -0.01(-1.60%)
May 05, 2010 0.5274 0.5576 0.5188 0.5404 10,964 +0.01(+2.46%)
May 04, 2010 0.5793 0.5793 0.5188 0.5274 25,745 -0.05(-8.96%)
May 03, 2010 0.5793 0.5793 0.5793 0.5793 925 +0.04(+7.20%)
Apr 30, 2010 0.5490 0.5749 0.5231 0.5404 7,383 -0.01(-1.57%)
Apr 29, 2010 0.5490 0.5533 0.5490 0.5490 12,863 -0.01(-2.31%)
Apr 28, 2010 0.5620 0.5793 0.5404 0.5620 2,313 -0.01(-2.26%)
Apr 27, 2010 0.5793 0.5923 0.5447 0.5750 20,356 -0.00(-0.37%)
Apr 26, 2010 0.5404 0.6009 0.5403 0.5771 78,095 +0.04(+6.80%)
Apr 23, 2010 0.5361 0.5404 0.5361 0.5404 1,734 +0.00(+0.81%)
Apr 22, 2010 0.5361 0.5361 0.5274 0.5361 9,007 +0.00(+0.00%)
Apr 21, 2010 0.5404 0.5404 0.5358 0.5361 13,185 -0.00(-0.80%)
Apr 20, 2010 0.5577 0.5577 0.5361 0.5404 19,907 -0.02(-3.10%)
Apr 19, 2010 0.5577 0.5577 0.5577 0.5577 231 +0.00(+0.78%)
Apr 16, 2010 0.5577 0.5577 0.5361 0.5533 9,733 -0.00(-0.78%)
Apr 15, 2010 0.5577 0.5577 0.5576 0.5577 1,790 +0.00(+0.00%)
Apr 14, 2010 0.5577 0.5577 0.5361 0.5577 45,565 +0.00(+0.00%)
Apr 13, 2010 0.5404 0.5577 0.5404 0.5577 17,968 +0.00(+0.00%)
Apr 12, 2010 0.5577 0.5577 0.5577 0.5577 4,603 +0.00(+0.00%)
Apr 09, 2010 0.5447 0.5577 0.5361 0.5577 26,337 -0.01(-1.53%)
Apr 08, 2010 0.5663 0.5663 0.5663 0.5663 231 -0.00(-0.76%)
Apr 07, 2010 0.5793 0.5793 0.5620 0.5706 1,690 -0.02(-2.94%)
Apr 06, 2010 0.5879 0.5879 0.5750 0.5879 3,747 -0.01(-1.44%)
Apr 05, 2010 0.5793 0.6009 0.5793 0.5965 5,089 +0.02(+2.99%)
Apr 01, 2010 0.5793 0.5792 0.5792 0.5792 14,573 -0.00(-0.75%)
Mar 31, 2010 0.5836 0.5836 0.5836 0.5836 1,156 +0.00(+0.00%)
Mar 30, 2010 0.5966 0.5966 0.5836 0.5836 693 +0.02(+3.85%)
Mar 29, 2010 0.5793 0.5793 0.5577 0.5620 8,489 -0.02(-3.70%)
Mar 26, 2010 0.5966 0.5966 0.5836 0.5836 9,715 +0.00(+0.00%)
Mar 25, 2010 0.6095 0.6095 0.5836 0.5836 8,096 -0.03(-5.59%)
Mar 24, 2010 0.6009 0.6182 0.5836 0.6182 7,161 +0.01(+2.14%)
Mar 23, 2010 0.6052 0.6052 0.5836 0.6052 16,724 +0.00(+0.00%)
Mar 22, 2010 0.6009 0.6052 0.6009 0.6052 3,122 +0.00(+0.78%)
Mar 19, 2010 0.5923 0.6006 0.5923 0.6006 6,245 -0.00(-0.76%)
Mar 18, 2010 0.6052 0.6052 0.6052 0.6052 9,252 +0.03(+6.05%)
Mar 17, 2010 0.5447 0.5750 0.5447 0.5706 43,802 +0.01(+1.54%)
Mar 16, 2010 0.6225 0.6225 0.5187 0.5620 88,151 -0.05(-8.44%)
Mar 15, 2010 0.6139 0.6139 0.6138 0.6138 4,857 +0.02(+2.89%)
Mar 12, 2010 0.6225 0.6225 0.5966 0.5966 4,563 -0.01(-2.13%)
Mar 10, 2010 0.6095 0.6095 0.6095 0.6095 0 -0.00(-0.70%)
Mar 09, 2010 0.6182 0.6182 0.6138 0.6138 8,443 +0.00(+0.31%)
Mar 08, 2010 0.6182 0.6182 0.5966 0.6119 29,840 +0.01(+1.11%)
Mar 05, 2010 0.6225 0.6225 0.6009 0.6052 37,936 +0.00(+0.00%)
Mar 04, 2010 0.5966 0.6225 0.5880 0.6052 31,043 +0.01(+1.46%)
Mar 03, 2010 0.5620 0.5966 0.5620 0.5965 6,476 +0.03(+4.53%)
Mar 02, 2010 0.6139 0.6139 0.5706 0.5707 6,014 -0.03(-4.33%)
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.