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

Manhattan Bridge (NQ: LOAN )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 1.282 1.324 1.282 1.314 32,297 +0.03(+2.55%)
Oct 30, 2014 1.328 1.328 1.282 1.282 194,656 -0.01(-1.08%)
Oct 29, 2014 1.282 1.282 1.268 1.296 10,846 +0.03(+2.58%)
Oct 28, 2014 1.277 1.310 1.255 1.263 83,183 +0.02(+1.50%)
Oct 27, 2014 1.300 1.287 1.235 1.244 151,593 -0.04(-3.33%)
Oct 24, 2014 1.291 1.300 1.282 1.287 47,175 +0.00(+0.07%)
Oct 23, 2014 1.286 1.305 1.282 1.286 71,717 +0.00(+0.36%)
Oct 22, 2014 1.300 1.300 1.235 1.282 40,268 -0.00(-0.36%)
Oct 21, 2014 1.282 1.300 1.249 1.286 48,602 +0.01(+0.73%)
Oct 20, 2014 1.277 1.277 1.244 1.277 30,186 +0.00(+0.00%)
Oct 17, 2014 1.282 1.282 1.258 1.277 53,052 -0.00(-0.36%)
Oct 16, 2014 1.235 1.282 1.216 1.282 56,517 +0.04(+3.38%)
Oct 15, 2014 1.244 1.244 1.230 1.240 55,775 -0.00(-0.37%)
Oct 14, 2014 1.240 1.262 1.230 1.244 37,846 +0.00(+0.00%)
Oct 13, 2014 1.258 1.300 1.226 1.244 128,932 -0.02(-1.84%)
Oct 10, 2014 1.226 1.286 1.226 1.268 82,625 +0.02(+1.49%)
Oct 09, 2014 1.263 1.305 1.244 1.249 145,043 -0.02(-1.83%)
Oct 08, 2014 1.300 1.305 1.221 1.272 93,909 -0.01(-0.73%)
Oct 07, 2014 1.291 1.313 1.273 1.282 77,172 -0.03(-2.08%)
Oct 06, 2014 1.291 1.313 1.288 1.309 297,552 +0.02(+1.41%)
Oct 03, 2014 1.286 1.295 1.277 1.291 117,861 +0.01(+0.71%)
Oct 02, 2014 1.273 1.282 1.250 1.282 91,060 +0.00(+0.35%)
Oct 01, 2014 1.259 1.277 1.254 1.277 55,652 +0.00(+0.00%)
Sep 30, 2014 1.282 1.295 1.250 1.277 100,110 +0.00(+0.36%)
Sep 29, 2014 1.273 1.273 1.245 1.273 73,060 +0.00(+0.36%)
Sep 26, 2014 1.245 1.273 1.232 1.268 71,503 +0.04(+3.33%)
Sep 25, 2014 1.223 1.254 1.218 1.227 78,035 -0.01(-0.74%)
Sep 24, 2014 1.268 1.268 1.227 1.236 61,738 -0.01(-0.73%)
Sep 23, 2014 1.204 1.268 1.204 1.245 68,961 +0.04(+3.01%)
Sep 22, 2014 1.232 1.241 1.204 1.209 119,798 -0.03(-2.21%)
Sep 19, 2014 1.282 1.282 1.236 1.236 113,137 -0.04(-2.86%)
Sep 18, 2014 1.259 1.286 1.259 1.273 90,986 +0.00(+0.36%)
Sep 17, 2014 1.264 1.268 1.251 1.268 48,367 +0.01(+1.09%)
Sep 16, 2014 1.273 1.273 1.230 1.254 50,523 +0.02(+1.85%)
Sep 15, 2014 1.268 1.268 1.227 1.232 84,486 -0.02(-1.81%)
Sep 12, 2014 1.264 1.273 1.228 1.254 74,686 +0.00(+0.36%)
Sep 11, 2014 1.264 1.268 1.223 1.250 82,004 -0.00(-0.36%)
Sep 10, 2014 1.259 1.300 1.223 1.254 94,196 +0.01(+1.10%)
Sep 09, 2014 1.227 1.245 1.218 1.241 51,293 +0.01(+1.11%)
Sep 08, 2014 1.236 1.250 1.223 1.227 100,691 -0.00(-0.37%)
Sep 05, 2014 1.236 1.236 1.223 1.232 56,101 +0.01(+0.74%)
Sep 04, 2014 1.227 1.236 1.227 1.223 61,584 -0.01(-0.74%)
Sep 03, 2014 1.232 1.245 1.227 1.232 61,932 -0.02(-1.45%)
Sep 02, 2014 1.223 1.264 1.182 1.250 76,765 +0.03(+2.62%)
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%)
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.