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

Manhattan Bridge (NQ: LOAN )

5.160 -0.070 (-1.34%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Aug 29, 2014 1.209 1.218 1.218 1.218 45,764 +0.04(+3.11%)
Aug 28, 2014 1.219 1.219 1.177 1.181 82,044 -0.02(-1.92%)
Aug 27, 2014 1.191 1.204 1.186 1.204 34,937 +0.04(+3.52%)
Aug 26, 2014 1.227 1.250 1.159 1.164 202,513 -0.07(-5.89%)
Aug 25, 2014 1.259 1.273 1.227 1.236 248,559 -0.02(-1.80%)
Aug 22, 2014 1.241 1.273 1.232 1.259 110,653 +0.02(+1.47%)
Aug 21, 2014 1.250 1.250 1.204 1.241 76,836 -0.02(-1.44%)
Aug 20, 2014 1.227 1.264 1.200 1.259 137,047 +0.05(+4.53%)
Aug 19, 2014 1.168 1.227 1.141 1.204 178,594 +0.04(+3.11%)
Aug 18, 2014 1.182 1.200 1.159 1.168 108,559 -0.00(-0.39%)
Aug 15, 2014 1.182 1.182 1.120 1.173 71,353 +0.03(+2.38%)
Aug 14, 2014 1.136 1.136 1.099 1.145 190,031 +0.07(+6.33%)
Aug 13, 2014 1.164 1.181 1.077 1.077 173,413 -0.01(-0.84%)
Aug 12, 2014 1.068 1.104 1.068 1.086 67,762 +0.02(+1.70%)
Aug 11, 2014 1.145 1.159 1.068 1.068 128,755 -0.05(-4.08%)
Aug 08, 2014 1.141 1.159 1.095 1.114 443,139 -0.05(-3.92%)
Aug 07, 2014 1.145 1.191 1.127 1.159 83,639 +0.01(+0.79%)
Aug 06, 2014 1.136 1.150 1.114 1.150 245,855 +0.01(+0.80%)
Aug 05, 2014 1.182 1.182 1.136 1.141 152,440 -0.02(-1.95%)
Aug 04, 2014 1.182 1.204 1.159 1.164 282,920 -0.03(-2.29%)
Aug 01, 2014 1.159 1.200 1.159 1.191 130,290 +0.02(+1.55%)
Jul 31, 2014 1.164 1.186 1.159 1.173 205,492 +0.01(+0.78%)
Jul 30, 2014 1.191 1.203 1.145 1.164 169,573 -0.03(-2.29%)
Jul 29, 2014 1.150 1.200 1.150 1.191 337,484 +0.04(+3.56%)
Jul 28, 2014 1.264 1.304 1.136 1.150 1,699,044 -0.25(-17.86%)
Jul 25, 2014 1.191 1.677 1.191 1.400 1,539,825 +0.31(+28.33%)
Jul 24, 2014 1.104 1.177 1.068 1.091 332,575 -0.01(-0.83%)
Jul 23, 2014 1.136 1.173 1.091 1.100 130,427 -0.04(-3.59%)
Jul 22, 2014 1.250 1.250 1.136 1.141 225,444 -0.10(-8.06%)
Jul 21, 2014 1.191 1.250 1.124 1.241 143,487 +0.04(+3.41%)
Jul 18, 2014 1.204 1.259 1.159 1.200 119,155 -0.04(-3.30%)
Jul 17, 2014 1.295 1.318 1.159 1.241 519,773 -0.09(-6.54%)
Jul 16, 2014 1.454 1.554 1.304 1.328 164,832 -0.14(-9.29%)
Jul 15, 2014 1.495 1.636 1.454 1.463 73,850 -0.05(-3.30%)
Jul 14, 2014 1.600 1.659 1.509 1.513 208,513 -0.09(-5.67%)
Jul 11, 2014 1.686 1.686 1.595 1.604 67,337 -0.09(-5.11%)
Jul 10, 2014 1.618 1.691 1.618 1.691 30,629 +0.05(+3.04%)
Jul 09, 2014 1.682 1.686 1.613 1.641 27,016 +0.04(+2.27%)
Jul 08, 2014 1.591 1.704 1.582 1.604 54,099 +0.01(+0.57%)
Jul 07, 2014 1.577 1.680 1.564 1.595 59,708 +0.04(+2.87%)
Jul 03, 2014 1.693 1.551 1.551 1.551 108,165 -0.19(-11.00%)
Jul 02, 2014 1.693 1.782 1.604 1.742 143,396 +0.09(+5.68%)
Jul 01, 2014 1.471 1.649 1.462 1.649 118,208 +0.14(+9.53%)
Jun 30, 2014 1.506 1.511 1.390 1.505 115,553 +0.03(+2.05%)
Jun 27, 2014 1.381 1.484 1.381 1.475 121,922 +0.10(+7.61%)
Jun 26, 2014 1.413 1.413 1.346 1.371 20,461 -0.04(-2.96%)
Jun 25, 2014 1.426 1.426 1.337 1.413 16,929 +0.07(+5.31%)
Jun 24, 2014 1.381 1.426 1.341 1.341 36,381 -0.00(-0.07%)
Jun 23, 2014 1.292 1.381 1.292 1.342 24,041 +0.00(+0.07%)
Jun 20, 2014 1.341 1.372 1.337 1.341 36,116 +0.00(+0.00%)
Jun 19, 2014 1.341 1.358 1.341 1.341 45,945 -0.03(-2.27%)
Jun 18, 2014 1.341 1.381 1.341 1.372 26,000 -0.01(-0.65%)
Jun 17, 2014 1.359 1.399 1.337 1.381 99,241 +0.02(+1.31%)
Jun 16, 2014 1.297 1.381 1.248 1.364 101,756 +0.11(+8.90%)
Jun 13, 2014 1.332 1.359 1.252 1.252 47,642 -0.08(-6.13%)
Jun 12, 2014 1.413 1.421 1.297 1.334 116,123 -0.01(-0.55%)
Jun 11, 2014 1.332 1.417 1.292 1.341 191,516 +0.07(+5.24%)
Jun 10, 2014 1.234 1.306 1.159 1.274 174,800 +0.25(+24.90%)
Jun 06, 2014 1.052 1.052 1.007 1.020 10,331 -0.04(-4.19%)
Jun 05, 2014 1.043 1.065 1.043 1.065 2,205 +0.01(+1.27%)
Jun 04, 2014 1.065 1.065 1.003 1.052 5,776 +0.03(+2.65%)
Jun 03, 2014 1.003 1.065 1.003 1.024 6,750 +0.02(+1.72%)
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.