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, 2015 1.920 2.088 1.880 2.019 274,225 +0.18(+9.95%)
Aug 28, 2015 1.772 1.866 1.743 1.836 68,380 +0.05(+3.05%)
Aug 27, 2015 1.806 1.846 1.742 1.782 38,616 +0.01(+0.56%)
Aug 26, 2015 1.629 1.826 1.629 1.772 106,563 +0.16(+10.12%)
Aug 25, 2015 1.619 1.648 1.579 1.609 96,351 +0.02(+1.56%)
Aug 24, 2015 1.579 1.629 1.486 1.584 159,284 -0.06(-3.91%)
Aug 21, 2015 1.653 1.683 1.639 1.649 79,783 +0.02(+0.93%)
Aug 20, 2015 1.787 1.787 1.589 1.634 244,050 -0.15(-8.56%)
Aug 19, 2015 1.852 1.853 1.787 1.787 48,755 -0.06(-3.47%)
Aug 18, 2015 1.861 1.870 1.826 1.851 46,490 +0.00(+0.27%)
Aug 17, 2015 1.841 1.871 1.836 1.846 97,747 -0.03(-1.57%)
Aug 14, 2015 1.895 1.905 1.851 1.875 44,962 -0.05(-2.57%)
Aug 13, 2015 1.916 1.925 1.863 1.925 61,206 -0.00(-0.00%)
Aug 12, 2015 1.861 1.930 1.826 1.925 63,019 +0.03(+1.83%)
Aug 11, 2015 1.875 1.933 1.875 1.890 58,014 -0.02(-1.03%)
Aug 10, 2015 1.900 1.945 1.885 1.910 65,740 -0.00(-0.26%)
Aug 07, 2015 1.950 1.969 1.915 1.915 65,515 -0.02(-1.02%)
Aug 06, 2015 1.974 2.038 1.926 1.935 94,868 -0.04(-2.00%)
Aug 05, 2015 2.024 2.048 1.974 1.974 117,184 -0.08(-3.85%)
Aug 04, 2015 2.058 2.065 2.033 2.053 30,953 -0.00(-0.24%)
Aug 03, 2015 2.103 2.177 2.058 2.058 93,000 -0.02(-1.18%)
Jul 31, 2015 2.033 2.103 2.024 2.083 115,592 +0.06(+3.18%)
Jul 30, 2015 2.019 2.033 2.019 2.019 35,151 +0.00(+0.00%)
Jul 29, 2015 1.979 2.019 1.979 2.019 39,325 +0.03(+1.74%)
Jul 28, 2015 1.999 2.024 1.984 1.984 70,891 -0.02(-0.99%)
Jul 27, 2015 2.004 2.019 2.004 2.004 50,578 -0.02(-1.22%)
Jul 24, 2015 2.043 2.048 2.019 2.028 60,083 -0.00(-0.24%)
Jul 23, 2015 2.029 2.038 2.019 2.033 30,876 +0.00(+0.07%)
Jul 22, 2015 2.033 2.058 2.019 2.032 67,041 +0.00(+0.17%)
Jul 21, 2015 2.043 2.043 2.014 2.028 43,400 -0.00(-0.24%)
Jul 20, 2015 2.078 2.078 2.014 2.033 91,805 -0.02(-0.96%)
Jul 17, 2015 2.073 2.088 2.048 2.053 10,055 -0.01(-0.48%)
Jul 16, 2015 2.058 2.073 2.048 2.063 35,421 +0.01(+0.48%)
Jul 15, 2015 2.078 2.093 2.053 2.053 29,170 -0.01(-0.48%)
Jul 14, 2015 2.088 2.088 2.058 2.063 16,466 +0.03(+1.46%)
Jul 13, 2015 2.038 2.103 2.033 2.033 55,966 +0.00(+0.00%)
Jul 10, 2015 1.964 2.053 1.964 2.033 72,980 +0.10(+5.10%)
Jul 09, 2015 2.103 2.152 1.935 1.935 197,965 -0.17(-7.98%)
Jul 08, 2015 2.196 2.196 2.024 2.103 91,002 -0.04(-1.84%)
Jul 07, 2015 2.190 2.200 2.132 2.142 115,238 -0.04(-2.00%)
Jul 06, 2015 2.166 2.250 2.142 2.186 183,845 +0.03(+1.35%)
Jul 02, 2015 2.166 2.157 2.157 2.157 47,047 +0.01(+0.68%)
Jul 01, 2015 2.142 2.181 2.137 2.142 27,234 +0.01(+0.68%)
Jun 30, 2015 2.137 2.218 2.127 2.127 47,586 +0.00(+0.00%)
Jun 29, 2015 2.195 2.195 2.094 2.127 75,819 -0.03(-1.57%)
Jun 26, 2015 2.152 2.253 2.118 2.161 132,128 +0.04(+2.06%)
Jun 25, 2015 2.084 2.135 2.060 2.118 71,236 +0.05(+2.58%)
Jun 24, 2015 2.074 2.113 2.064 2.064 30,607 +0.00(+0.00%)
Jun 23, 2015 2.026 2.093 2.026 2.064 26,194 +0.04(+1.91%)
Jun 22, 2015 2.016 2.040 1.992 2.026 44,002 +0.00(+0.24%)
Jun 19, 2015 2.089 2.113 2.021 2.021 133,523 -0.06(-2.80%)
Jun 18, 2015 2.079 2.106 2.065 2.079 54,381 +0.02(+1.18%)
Jun 17, 2015 2.060 2.079 2.035 2.055 37,877 -0.01(-0.47%)
Jun 16, 2015 2.069 2.079 2.055 2.064 26,615 +0.00(+0.00%)
Jun 15, 2015 2.045 2.108 2.040 2.064 117,169 +0.03(+1.43%)
Jun 12, 2015 2.011 2.060 1.992 2.035 42,114 +0.02(+0.96%)
Jun 11, 2015 2.016 2.074 2.016 2.016 175,377 -0.01(-0.69%)
Jun 10, 2015 2.030 2.040 2.016 2.030 48,283 +0.01(+0.69%)
Jun 09, 2015 1.968 2.026 1.968 2.016 59,109 +0.03(+1.46%)
Jun 08, 2015 1.948 2.031 1.929 1.987 246,074 -0.02(-1.20%)
Jun 05, 2015 2.055 2.055 2.006 2.011 82,135 -0.03(-1.66%)
Jun 04, 2015 2.074 2.074 2.001 2.045 43,851 -0.01(-0.71%)
Jun 03, 2015 2.035 2.060 2.035 2.060 86,045 +0.02(+0.95%)
Jun 02, 2015 2.094 2.094 2.035 2.040 83,724 -0.05(-2.55%)
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.