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

Manhattan Bridge (NQ: LOAN )

5.090 +0.020 (+0.39%)
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 (%)
May 29, 2015 2.040 2.127 2.040 2.094 86,871 +0.04(+2.13%)
May 28, 2015 2.118 2.132 2.045 2.050 83,320 -0.07(-3.42%)
May 27, 2015 2.166 2.166 2.108 2.123 46,556 +0.00(+0.00%)
May 26, 2015 2.123 2.137 2.084 2.123 563,468 -0.00(-0.23%)
May 22, 2015 2.050 2.127 2.127 2.127 261,033 +0.10(+5.02%)
May 21, 2015 2.026 2.113 1.977 2.026 301,931 +0.03(+1.70%)
May 20, 2015 2.060 2.060 1.890 1.992 410,154 -0.05(-2.38%)
May 19, 2015 1.958 2.113 1.958 2.040 234,729 +0.02(+0.96%)
May 18, 2015 2.312 2.318 1.938 2.021 882,108 -0.28(-12.03%)
May 15, 2015 2.302 2.302 2.220 2.297 71,671 +0.01(+0.64%)
May 14, 2015 2.275 2.302 2.171 2.283 109,691 +0.07(+3.29%)
May 13, 2015 2.258 2.258 2.205 2.210 89,572 -0.04(-1.94%)
May 12, 2015 2.292 2.307 2.210 2.253 192,852 -0.02(-1.06%)
May 11, 2015 2.161 2.297 2.161 2.278 188,311 +0.10(+4.44%)
May 08, 2015 2.181 2.186 2.152 2.181 53,531 +0.00(+0.22%)
May 07, 2015 2.200 2.200 2.147 2.176 50,526 +0.02(+0.85%)
May 06, 2015 2.186 2.186 2.142 2.158 26,780 +0.00(+0.04%)
May 05, 2015 2.229 2.229 2.142 2.157 73,792 -0.06(-2.80%)
May 04, 2015 2.229 2.229 2.205 2.219 44,480 -0.01(-0.25%)
May 01, 2015 2.229 2.234 2.190 2.224 59,874 +0.01(+0.35%)
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%)
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.