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

Manhattan Bridge (NQ: LOAN )

4.990 -0.108 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2011 0.6966 0.6966 0.6966 0.6966 0 -0.01(-1.23%)
Apr 27, 2011 0.6923 0.7053 0.6923 0.7053 11,589 +0.03(+4.52%)
Apr 26, 2011 0.6923 0.6923 0.6748 0.6748 2,756 -0.03(-3.73%)
Apr 25, 2011 0.6748 0.7010 0.6748 0.7010 2,335 +0.00(+0.63%)
Apr 21, 2011 0.6531 0.7053 0.6531 0.6966 17,917 +0.04(+5.88%)
Apr 20, 2011 0.6531 0.6579 0.6531 0.6579 4,995 -0.02(-2.51%)
Apr 19, 2011 0.6531 0.6748 0.6531 0.6748 1,607 +0.02(+3.33%)
Apr 18, 2011 0.6531 0.6531 0.6531 0.6531 229 -0.03(-4.46%)
Apr 15, 2011 0.6357 0.6835 0.6357 0.6835 12,873 +0.03(+4.67%)
Apr 14, 2011 0.6472 0.6531 0.6472 0.6531 2,735 +0.02(+2.74%)
Apr 13, 2011 0.6357 0.6531 0.6357 0.6357 9,653 -0.02(-2.67%)
Apr 12, 2011 0.6966 0.7183 0.6531 0.6531 18,383 -0.03(-5.06%)
Apr 11, 2011 0.6357 0.6879 0.6357 0.6879 7,558 +0.03(+5.33%)
Apr 07, 2011 0.6531 0.6531 0.6531 0.6531 0 -0.04(-5.66%)
Apr 06, 2011 0.6748 0.6923 0.6618 0.6923 3,537 +0.02(+2.58%)
Apr 05, 2011 0.7010 0.7044 0.6357 0.6748 10,014 -0.03(-4.32%)
Apr 04, 2011 0.7184 0.7184 0.6923 0.7053 4,274 +0.01(+1.25%)
Apr 01, 2011 0.6574 0.7184 0.6574 0.6966 13,781 +0.00(+0.00%)
Mar 31, 2011 0.6661 0.7097 0.6661 0.6966 34,510 +0.02(+3.23%)
Mar 30, 2011 0.6748 0.6748 0.6531 0.6748 47,597 +0.02(+3.33%)
Mar 29, 2011 0.6618 0.6618 0.6531 0.6531 8,636 -0.04(-5.66%)
Mar 28, 2011 0.6879 0.6923 0.6451 0.6923 11,831 +0.00(+0.63%)
Mar 25, 2011 0.6879 0.6879 0.6574 0.6879 3,555 +0.03(+4.63%)
Mar 24, 2011 0.6487 0.6879 0.6487 0.6575 24,805 +0.03(+4.14%)
Mar 23, 2011 0.6531 0.6531 0.6313 0.6313 30,591 -0.02(-3.33%)
Mar 22, 2011 0.6487 0.6531 0.6487 0.6531 3,445 +0.02(+2.74%)
Mar 21, 2011 0.6923 0.6966 0.6269 0.6357 31,926 -0.04(-5.80%)
Mar 18, 2011 0.6748 0.6879 0.6531 0.6748 34,197 +0.00(+0.00%)
Mar 17, 2011 0.6357 0.6748 0.6313 0.6748 10,220 +0.04(+6.16%)
Mar 16, 2011 0.7053 0.7053 0.6313 0.6357 38,364 -0.07(-10.42%)
Mar 15, 2011 0.7358 0.7358 0.7096 0.7096 2,227 +0.02(+2.51%)
Mar 14, 2011 0.7793 0.7793 0.6879 0.6923 4,855 -0.00(-0.63%)
Mar 11, 2011 0.7227 0.7462 0.6966 0.6966 26,098 -0.03(-3.61%)
Mar 10, 2011 0.7576 0.7576 0.7184 0.7227 36,480 -0.02(-2.35%)
Mar 09, 2011 0.6966 0.7837 0.6966 0.7401 103,112 +0.05(+7.59%)
Mar 08, 2011 0.6792 0.6879 0.6792 0.6879 3,904 -0.00(-0.63%)
Mar 07, 2011 0.6966 0.6966 0.6879 0.6923 3,674 +0.00(+0.63%)
Mar 04, 2011 0.6879 0.6879 0.6879 0.6879 2,296 -0.01(-1.25%)
Mar 03, 2011 0.6792 0.6966 0.6792 0.6966 12,726 +0.02(+2.57%)
Mar 02, 2011 0.6313 0.6792 0.6313 0.6792 17,132 +0.03(+3.99%)
Mar 01, 2011 0.6618 0.6705 0.6531 0.6531 689 +0.00(+0.00%)
Feb 28, 2011 0.6661 0.6705 0.6531 0.6531 4,676 +0.00(+0.00%)
Feb 25, 2011 0.6357 0.6531 0.6357 0.6531 10,432 +0.00(+0.00%)
Feb 24, 2011 0.6531 0.6535 0.6444 0.6531 78,551 -0.00(-0.01%)
Feb 23, 2011 0.6444 0.6531 0.6444 0.6531 20,625 +0.00(+0.01%)
Feb 22, 2011 0.6531 0.6535 0.6531 0.6531 24,654 +0.00(+0.00%)
Feb 18, 2011 0.6618 0.6661 0.6531 0.6531 41,428 -0.02(-2.60%)
Feb 17, 2011 0.6531 0.6748 0.6313 0.6705 30,021 +0.02(+2.67%)
Feb 16, 2011 0.6139 0.6661 0.6008 0.6531 24,323 +0.03(+4.90%)
Feb 15, 2011 0.6313 0.6313 0.5878 0.6226 54,802 -0.02(-2.72%)
Feb 14, 2011 0.6661 0.6661 0.6313 0.6400 14,860 -0.03(-3.92%)
Feb 11, 2011 0.6487 0.6661 0.6444 0.6661 16,330 +0.02(+3.38%)
Feb 10, 2011 0.6269 0.6487 0.6226 0.6444 6,897 +0.02(+3.50%)
Feb 09, 2011 0.6313 0.6487 0.6226 0.6226 4,736 +0.00(+0.00%)
Feb 08, 2011 0.6008 0.6269 0.6008 0.6226 15,331 -0.01(-1.37%)
Feb 07, 2011 0.6008 0.6313 0.5965 0.6313 1,378 +0.01(+1.65%)
Feb 04, 2011 0.6400 0.6400 0.6210 0.6210 3,445 +0.02(+3.73%)
Feb 03, 2011 0.6008 0.6096 0.5986 0.5986 4,134 -0.02(-3.85%)
Feb 02, 2011 0.6487 0.6487 0.6161 0.6226 13,314 +0.02(+3.62%)
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.