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: 3:59 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 (%)
Aug 31, 2010 0.6313 0.6313 0.6313 0.6313 1,378 +0.00(+0.00%)
Aug 30, 2010 0.5921 0.6313 0.5921 0.6313 7,120 +0.05(+9.01%)
Aug 27, 2010 0.5921 0.5921 0.5703 0.5791 8,121 -0.03(-4.31%)
Aug 26, 2010 0.6052 0.6052 0.6052 0.6052 2,296 +0.02(+2.96%)
Aug 25, 2010 0.6313 0.6357 0.5878 0.5878 20,554 -0.04(-6.90%)
Aug 24, 2010 0.5747 0.6531 0.5747 0.6313 3,904 +0.01(+2.12%)
Aug 23, 2010 0.6313 0.6313 0.6095 0.6182 22,031 -0.01(-2.08%)
Aug 20, 2010 0.6530 0.6531 0.6226 0.6313 2,641 -0.02(-3.33%)
Aug 19, 2010 0.6313 0.6531 0.6313 0.6531 1,876 +0.00(+0.00%)
Aug 18, 2010 0.6531 0.6531 0.6139 0.6531 6,660 +0.02(+3.45%)
Aug 17, 2010 0.6313 0.6313 0.6313 0.6313 1,148 -0.00(-0.68%)
Aug 16, 2010 0.6531 0.6531 0.6182 0.6357 2,641 +0.00(+0.00%)
Aug 13, 2010 0.6357 0.6531 0.6313 0.6357 14,522 +0.00(+0.00%)
Aug 12, 2010 0.6531 0.6531 0.6357 0.6357 8,107 -0.04(-5.81%)
Aug 11, 2010 0.6574 0.6748 0.6574 0.6748 6,660 +0.03(+4.03%)
Aug 10, 2010 0.6487 0.6487 0.6487 0.6487 1,378 +0.01(+2.05%)
Aug 09, 2010 0.6748 0.6748 0.6357 0.6357 27,791 -0.03(-4.57%)
Aug 06, 2010 0.6748 0.6748 0.6661 0.6661 14,371 +0.00(+0.39%)
Aug 05, 2010 0.6748 0.6748 0.6531 0.6635 3,982 +0.01(+1.60%)
Aug 04, 2010 0.6531 0.6531 0.6531 0.6531 459 +0.00(+0.00%)
Aug 03, 2010 0.6531 0.6704 0.6531 0.6531 10,220 +0.00(+0.01%)
Aug 02, 2010 0.6531 0.6531 0.6530 0.6530 1,148 +0.00(+0.00%)
Jul 30, 2010 0.6530 0.6530 0.6530 0.6530 459 -0.00(-0.01%)
Jul 29, 2010 0.6531 0.6531 0.6530 0.6531 2,181 +0.02(+3.45%)
Jul 28, 2010 0.6748 0.6923 0.6313 0.6313 19,063 -0.04(-6.45%)
Jul 27, 2010 0.6748 0.6966 0.6748 0.6748 33,304 +0.00(+0.00%)
Jul 26, 2010 0.6661 0.6748 0.6313 0.6748 27,736 +0.04(+6.90%)
Jul 23, 2010 0.6531 0.6618 0.6313 0.6313 3,904 -0.04(-6.45%)
Jul 22, 2010 0.6444 0.6748 0.6444 0.6748 689 +0.03(+4.73%)
Jul 21, 2010 0.6444 0.6487 0.6400 0.6444 22,968 +0.03(+5.71%)
Jul 20, 2010 0.6139 0.6139 0.6095 0.6095 24,686 -0.02(-2.78%)
Jul 19, 2010 0.6531 0.6618 0.6008 0.6269 66,865 -0.03(-4.01%)
Jul 16, 2010 0.6748 0.6748 0.6531 0.6531 44,154 -0.02(-3.21%)
Jul 15, 2010 0.7184 0.7184 0.6531 0.6748 16,165 -0.02(-3.13%)
Jul 14, 2010 0.7053 0.7401 0.6487 0.6966 41,150 +0.00(+0.00%)
Jul 13, 2010 0.6400 0.6966 0.6400 0.6966 60,489 +0.06(+9.59%)
Jul 12, 2010 0.6313 0.6923 0.6313 0.6357 104,120 +0.03(+5.80%)
Jul 09, 2010 0.5921 0.6008 0.5921 0.6008 2,296 +0.01(+1.47%)
Jul 08, 2010 0.5921 0.5921 0.5921 0.5921 229 -0.00(-0.72%)
Jul 07, 2010 0.5921 0.5965 0.5529 0.5964 5,053 +0.04(+7.02%)
Jul 06, 2010 0.5486 0.5965 0.5486 0.5573 2,296 +0.00(+0.79%)
Jul 02, 2010 0.5660 0.5660 0.5529 0.5529 2,951 -0.04(-7.30%)
Jul 01, 2010 0.5965 0.5965 0.5965 0.5965 229 +0.00(+0.00%)
Jun 30, 2010 0.5965 0.5965 0.5878 0.5965 2,985 +0.00(+0.00%)
Jun 29, 2010 0.5965 0.5965 0.5965 0.5965 2,296 +0.00(+0.00%)
Jun 25, 2010 0.5921 0.5965 0.5442 0.5965 1,656 +0.00(+0.00%)
Jun 24, 2010 0.6008 0.6008 0.5442 0.5965 3,215 +0.00(+0.00%)
Jun 23, 2010 0.6008 0.6008 0.5442 0.5965 1,378 +0.00(+0.74%)
Jun 22, 2010 0.5965 0.5969 0.5660 0.5921 14,665 +0.01(+1.49%)
Jun 21, 2010 0.5834 0.5834 0.5834 0.5834 8,799 -0.01(-1.47%)
Jun 18, 2010 0.5791 0.6008 0.5791 0.5921 5,291 -0.00(-0.73%)
Jun 17, 2010 0.5834 0.5965 0.5791 0.5965 9,295 +0.01(+1.48%)
Jun 16, 2010 0.5834 0.5878 0.5747 0.5878 8,247 +0.00(+0.00%)
Jun 15, 2010 0.5878 0.5878 0.5660 0.5878 3,387 +0.00(+0.75%)
Jun 14, 2010 0.6008 0.6008 0.5834 0.5834 689 +0.00(+0.00%)
Jun 11, 2010 0.5399 0.6052 0.5399 0.5834 4,134 +0.01(+1.52%)
Jun 10, 2010 0.5399 0.5878 0.5399 0.5747 3,215 -0.01(-2.22%)
Jun 09, 2010 0.5442 0.5965 0.5442 0.5878 35,578 +0.02(+3.05%)
Jun 08, 2010 0.5834 0.5834 0.5225 0.5703 9,949 -0.00(-0.76%)
Jun 07, 2010 0.5355 0.5747 0.5355 0.5747 1,378 +0.00(+0.76%)
Jun 04, 2010 0.5834 0.5834 0.5703 0.5703 1,451 -0.01(-1.50%)
Jun 03, 2010 0.5791 0.5791 0.5791 0.5791 631 -0.00(-0.75%)
Jun 02, 2010 0.5355 0.5834 0.5355 0.5834 594 +0.05(+8.94%)
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.