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

Manhattan Bridge (NQ: LOAN )

5.070 -0.015 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 0.5834 0.5791 0.5355 0.5355 5,464 -0.05(-8.20%)
May 27, 2010 0.5834 0.5834 0.5834 0.5834 1,148 +0.01(+2.28%)
May 26, 2010 0.5442 0.5703 0.5442 0.5703 11,024 +0.03(+4.80%)
May 25, 2010 0.5442 0.5442 0.5399 0.5442 1,837 -0.01(-2.34%)
May 24, 2010 0.5834 0.5834 0.5355 0.5573 12,173 -0.02(-3.03%)
May 21, 2010 0.5616 0.5747 0.5225 0.5747 13,349 +0.03(+5.60%)
May 20, 2010 0.5573 0.5573 0.5442 0.5442 16,978 -0.02(-3.11%)
May 19, 2010 0.5791 0.5791 0.5573 0.5617 14,240 -0.03(-4.44%)
May 18, 2010 0.5914 0.5921 0.5442 0.5878 15,579 +0.00(+0.75%)
May 17, 2010 0.5878 0.5965 0.5660 0.5834 30,483 +0.02(+3.07%)
May 14, 2010 0.6052 0.6052 0.5660 0.5660 5,053 -0.02(-2.98%)
May 13, 2010 0.5791 0.5834 0.5703 0.5834 27,686 +0.02(+3.08%)
May 12, 2010 0.5747 0.5747 0.5486 0.5660 24,569 -0.00(-0.76%)
May 11, 2010 0.5442 0.5747 0.5442 0.5703 7,993 +0.02(+3.15%)
May 10, 2010 0.5834 0.5834 0.5007 0.5529 25,396 +0.00(+0.79%)
May 07, 2010 0.4920 0.5486 0.4920 0.5486 16,440 +0.01(+2.44%)
May 06, 2010 0.5486 0.5486 0.4789 0.5355 53,821 -0.01(-1.60%)
May 05, 2010 0.5312 0.5616 0.5225 0.5442 10,887 +0.01(+2.46%)
May 04, 2010 0.5834 0.5834 0.5225 0.5312 25,563 -0.05(-8.96%)
May 03, 2010 0.5834 0.5834 0.5834 0.5834 918 +0.04(+7.20%)
Apr 30, 2010 0.5529 0.5790 0.5268 0.5442 7,331 -0.01(-1.57%)
Apr 29, 2010 0.5529 0.5573 0.5529 0.5529 12,772 -0.01(-2.31%)
Apr 28, 2010 0.5660 0.5834 0.5442 0.5660 2,296 -0.01(-2.26%)
Apr 27, 2010 0.5834 0.5965 0.5486 0.5791 20,212 -0.00(-0.37%)
Apr 26, 2010 0.5442 0.6052 0.5442 0.5812 77,543 +0.04(+6.80%)
Apr 23, 2010 0.5399 0.5442 0.5399 0.5442 1,722 +0.00(+0.81%)
Apr 22, 2010 0.5399 0.5399 0.5312 0.5399 8,943 +0.00(+0.00%)
Apr 21, 2010 0.5442 0.5442 0.5396 0.5399 13,091 -0.00(-0.80%)
Apr 20, 2010 0.5616 0.5616 0.5399 0.5442 19,766 -0.02(-3.10%)
Apr 19, 2010 0.5616 0.5616 0.5616 0.5616 229 +0.00(+0.78%)
Apr 16, 2010 0.5616 0.5616 0.5399 0.5573 9,665 -0.00(-0.78%)
Apr 15, 2010 0.5616 0.5616 0.5616 0.5616 1,777 +0.00(+0.00%)
Apr 14, 2010 0.5616 0.5616 0.5399 0.5616 45,243 +0.00(+0.00%)
Apr 13, 2010 0.5442 0.5616 0.5442 0.5616 17,841 +0.00(+0.00%)
Apr 12, 2010 0.5616 0.5616 0.5616 0.5616 4,570 +0.00(+0.00%)
Apr 09, 2010 0.5486 0.5616 0.5399 0.5616 26,151 -0.01(-1.53%)
Apr 08, 2010 0.5703 0.5703 0.5703 0.5703 229 -0.00(-0.76%)
Apr 07, 2010 0.5834 0.5834 0.5660 0.5747 1,678 -0.02(-2.94%)
Apr 06, 2010 0.5921 0.5921 0.5791 0.5921 3,720 -0.01(-1.44%)
Apr 05, 2010 0.5834 0.6052 0.5834 0.6008 5,053 +0.02(+2.99%)
Apr 01, 2010 0.5834 0.5834 0.5834 0.5834 14,470 -0.00(-0.75%)
Mar 31, 2010 0.5878 0.5878 0.5878 0.5878 1,148 +0.00(+0.00%)
Mar 30, 2010 0.6008 0.6008 0.5878 0.5878 689 +0.02(+3.85%)
Mar 29, 2010 0.5834 0.5834 0.5616 0.5660 8,429 -0.02(-3.70%)
Mar 26, 2010 0.6008 0.6008 0.5878 0.5878 9,646 +0.00(+0.00%)
Mar 25, 2010 0.6139 0.6139 0.5878 0.5878 8,038 -0.03(-5.59%)
Mar 24, 2010 0.6052 0.6226 0.5878 0.6226 7,111 +0.01(+2.14%)
Mar 23, 2010 0.6095 0.6095 0.5878 0.6095 16,606 +0.00(+0.00%)
Mar 22, 2010 0.6052 0.6095 0.6052 0.6095 3,100 +0.00(+0.78%)
Mar 19, 2010 0.5965 0.6048 0.5965 0.6048 6,201 -0.00(-0.76%)
Mar 18, 2010 0.6095 0.6095 0.6095 0.6095 9,187 +0.03(+6.05%)
Mar 17, 2010 0.5486 0.5791 0.5486 0.5747 43,492 +0.01(+1.54%)
Mar 16, 2010 0.6269 0.6269 0.5224 0.5660 87,527 -0.05(-8.44%)
Mar 15, 2010 0.6182 0.6182 0.6182 0.6182 4,823 +0.02(+2.89%)
Mar 12, 2010 0.6269 0.6269 0.6008 0.6008 4,531 -0.01(-2.13%)
Mar 10, 2010 0.6139 0.6139 0.6139 0.6139 0 -0.00(-0.70%)
Mar 09, 2010 0.6226 0.6226 0.6182 0.6182 8,383 +0.00(+0.31%)
Mar 08, 2010 0.6226 0.6226 0.6009 0.6163 29,629 +0.01(+1.11%)
Mar 05, 2010 0.6269 0.6269 0.6052 0.6095 37,668 +0.00(+0.00%)
Mar 04, 2010 0.6008 0.6269 0.5922 0.6095 30,823 +0.01(+1.46%)
Mar 03, 2010 0.5660 0.6008 0.5660 0.6008 6,431 +0.03(+4.53%)
Mar 02, 2010 0.6182 0.6182 0.5747 0.5747 5,971 -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.