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

Manhattan Bridge (NQ: LOAN )

4.970 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 30, 2015 2.186 2.229 2.161 2.217 37,658 +0.05(+2.10%)
Apr 29, 2015 2.229 2.229 2.157 2.171 96,413 -0.05(-2.40%)
Apr 28, 2015 2.142 2.229 2.142 2.224 56,434 +0.06(+2.69%)
Apr 27, 2015 2.137 2.176 2.132 2.166 69,828 +0.05(+2.29%)
Apr 24, 2015 2.239 2.239 2.074 2.118 200,894 -0.12(-5.41%)
Apr 23, 2015 2.181 2.244 2.166 2.239 136,345 +0.08(+3.66%)
Apr 22, 2015 2.118 2.166 2.104 2.160 89,355 +0.06(+2.93%)
Apr 21, 2015 2.055 2.152 2.045 2.098 160,717 +0.04(+2.12%)
Apr 20, 2015 2.006 2.060 1.989 2.055 102,294 +0.08(+3.87%)
Apr 17, 2015 1.982 1.987 1.963 1.978 53,688 +0.01(+0.30%)
Apr 16, 2015 1.987 1.987 1.963 1.972 72,891 -0.01(-0.49%)
Apr 15, 2015 1.982 1.987 1.957 1.982 112,353 +0.03(+1.56%)
Apr 14, 2015 1.958 1.958 1.934 1.952 40,752 +0.00(+0.06%)
Apr 13, 2015 1.963 1.963 1.943 1.950 60,968 +0.01(+0.61%)
Apr 10, 2015 1.938 1.977 1.914 1.938 53,599 -0.02(-0.99%)
Apr 09, 2015 1.958 1.987 1.924 1.958 38,232 +0.00(+0.00%)
Apr 08, 2015 1.958 2.021 1.929 1.958 54,748 +0.05(+2.80%)
Apr 07, 2015 1.900 1.966 1.876 1.905 129,381 +0.02(+1.26%)
Apr 06, 2015 1.852 1.900 1.852 1.881 75,029 +0.02(+1.02%)
Apr 02, 2015 1.924 1.862 1.862 1.862 102,748 -0.05(-2.73%)
Apr 01, 2015 1.900 1.927 1.900 1.914 74,467 +0.03(+1.77%)
Mar 31, 2015 1.900 1.905 1.810 1.881 63,156 -0.00(-0.25%)
Mar 30, 2015 1.791 1.909 1.776 1.886 83,407 +0.11(+6.21%)
Mar 27, 2015 1.743 1.781 1.743 1.775 16,966 +0.00(+0.21%)
Mar 26, 2015 1.791 1.791 1.734 1.772 39,996 -0.01(-0.53%)
Mar 25, 2015 1.805 1.805 1.772 1.781 33,538 -0.00(-0.27%)
Mar 24, 2015 1.814 1.833 1.743 1.786 83,908 -0.05(-2.59%)
Mar 23, 2015 1.905 1.933 1.829 1.833 128,985 -0.06(-3.01%)
Mar 20, 2015 1.867 1.916 1.867 1.890 86,993 +0.04(+2.05%)
Mar 19, 2015 1.753 1.852 1.753 1.852 85,287 +0.08(+4.65%)
Mar 18, 2015 1.772 1.772 1.743 1.770 29,582 -0.00(-0.28%)
Mar 17, 2015 1.757 1.781 1.738 1.775 31,405 +0.02(+1.42%)
Mar 16, 2015 1.757 1.757 1.734 1.750 35,081 +0.00(+0.04%)
Mar 13, 2015 1.719 1.772 1.719 1.749 38,387 +0.02(+0.92%)
Mar 12, 2015 1.776 1.776 1.715 1.734 41,667 -0.01(-0.82%)
Mar 11, 2015 1.772 1.772 1.734 1.748 17,536 -0.00(-0.27%)
Mar 10, 2015 1.772 1.772 1.734 1.753 11,963 -0.01(-0.81%)
Mar 09, 2015 1.762 1.781 1.749 1.767 46,860 +0.03(+2.00%)
Mar 06, 2015 1.748 1.762 1.710 1.732 37,330 -0.03(-1.96%)
Mar 05, 2015 1.781 1.781 1.748 1.767 33,759 -0.01(-0.53%)
Mar 04, 2015 1.743 1.776 1.710 1.776 18,646 +0.04(+2.47%)
Mar 03, 2015 1.710 1.743 1.710 1.734 22,383 +0.01(+0.82%)
Mar 02, 2015 1.724 1.776 1.686 1.719 42,884 -0.02(-1.18%)
Feb 27, 2015 1.776 1.776 1.724 1.740 47,169 -0.04(-2.05%)
Feb 26, 2015 1.757 1.776 1.677 1.776 47,209 +0.05(+3.03%)
Feb 25, 2015 1.743 1.770 1.698 1.724 36,715 +0.01(+0.55%)
Feb 24, 2015 1.705 1.715 1.667 1.715 56,659 +0.06(+3.91%)
Feb 23, 2015 1.672 1.691 1.643 1.650 40,406 -0.02(-1.30%)
Feb 20, 2015 1.719 1.719 1.667 1.672 25,343 -0.04(-2.49%)
Feb 19, 2015 1.719 1.719 1.653 1.715 39,943 +0.02(+1.40%)
Feb 18, 2015 1.662 1.715 1.601 1.691 94,042 +0.03(+2.01%)
Feb 17, 2015 1.710 1.734 1.596 1.658 205,078 -0.06(-3.74%)
Feb 13, 2015 1.776 1.722 1.722 1.722 35,583 -0.04(-2.54%)
Feb 12, 2015 1.795 1.800 1.767 1.767 41,604 -0.00(-0.05%)
Feb 11, 2015 1.762 1.819 1.762 1.768 75,861 +0.01(+0.32%)
Feb 10, 2015 1.757 1.786 1.757 1.762 79,080 -0.04(-2.11%)
Feb 09, 2015 1.805 1.843 1.762 1.800 99,973 +0.03(+1.61%)
Feb 06, 2015 1.776 1.790 1.753 1.772 21,970 +0.01(+0.54%)
Feb 05, 2015 1.762 1.800 1.748 1.762 44,367 +0.03(+1.92%)
Feb 04, 2015 1.744 1.819 1.729 1.729 66,199 -0.04(-2.41%)
Feb 03, 2015 1.772 1.800 1.715 1.772 101,670 +0.01(+0.54%)
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.