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

Manhattan Bridge (NQ: LOAN )

5.230 -0.090 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 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%)
Mar 01, 2010 0.5921 0.6269 0.5921 0.6008 8,957 +0.01(+2.21%)
Feb 26, 2010 0.6052 0.6052 0.5660 0.5878 22,228 -0.03(-4.92%)
Feb 25, 2010 0.6269 0.6313 0.6095 0.6182 11,231 +0.02(+2.89%)
Feb 24, 2010 0.5486 0.6313 0.5486 0.6008 17,830 +0.00(+0.00%)
Feb 23, 2010 0.6095 0.6096 0.5660 0.6008 21,884 -0.03(-4.83%)
Feb 22, 2010 0.6661 0.6661 0.6313 0.6313 26,459 -0.02(-3.33%)
Feb 19, 2010 0.6792 0.6792 0.6444 0.6530 58,293 +0.01(+1.34%)
Feb 18, 2010 0.6182 0.6444 0.5878 0.6444 56,352 +0.03(+4.23%)
Feb 17, 2010 0.6226 0.6269 0.5965 0.6182 77,380 +0.03(+4.41%)
Feb 16, 2010 0.5529 0.5921 0.5399 0.5921 94,560 +0.08(+15.25%)
Feb 12, 2010 0.5181 0.5137 0.5137 0.5137 2,067 +0.00(+0.00%)
Feb 11, 2010 0.5050 0.5138 0.5050 0.5137 1,469 +0.00(+0.86%)
Feb 10, 2010 0.5094 0.5094 0.5094 0.5094 4,699 +0.03(+6.35%)
Feb 08, 2010 0.4789 0.4789 0.4789 0.4789 5,282 +0.00(+0.00%)
Feb 05, 2010 0.4789 0.4789 0.4789 0.4789 5,397 -0.01(-1.79%)
Feb 04, 2010 0.4789 0.5007 0.4746 0.4876 22,279 +0.01(+1.82%)
Feb 03, 2010 0.4789 0.4789 0.4789 0.4789 12,632 -0.02(-3.48%)
Feb 02, 2010 0.5007 0.5007 0.4741 0.4962 35,056 +0.02(+4.56%)
Jan 29, 2010 0.4746 0.4746 0.4746 0.4746 27,791 +0.00(+0.93%)
Jan 28, 2010 0.4746 0.4789 0.4702 0.4702 5,365 -0.01(-1.82%)
Jan 22, 2010 0.4789 0.4789 0.4789 0.4789 0 +0.03(+6.31%)
Jan 21, 2010 0.4482 0.4505 0.4482 0.4505 689 +0.02(+3.47%)
Jan 20, 2010 0.4354 0.4354 0.4354 0.4354 344 -0.00(-0.99%)
Jan 19, 2010 0.4397 0.4402 0.4397 0.4397 23,744 +0.00(+0.00%)
Jan 15, 2010 0.4702 0.4397 0.4397 0.4397 16,537 -0.00(-0.98%)
Jan 13, 2010 0.4484 0.4441 0.4441 0.4441 10,335 +0.00(+0.00%)
Jan 12, 2010 0.4441 0.4441 0.4441 0.4441 6,890 +0.01(+2.00%)
Jan 08, 2010 0.4441 0.4354 0.4354 0.4354 71,202 -0.00(-0.99%)
Jan 07, 2010 0.4484 0.4484 0.4397 0.4397 2,296 -0.02(-3.81%)
Jan 05, 2010 0.4572 0.4572 0.4572 0.4572 0 +0.00(+0.00%)
Jan 04, 2010 0.4354 0.4615 0.4354 0.4572 49,742 +0.02(+5.00%)
Dec 30, 2009 0.4354 0.4354 0.4354 0.4354 64,081 -0.02(-3.85%)
Dec 28, 2009 0.4528 0.4528 0.4528 0.4528 0 +0.01(+1.97%)
Dec 23, 2009 0.4440 0.4440 0.4440 0.4440 0 +0.03(+6.23%)
Dec 22, 2009 0.4180 0.4180 0.4180 0.4180 459 -0.01(-2.03%)
Dec 21, 2009 0.4615 0.4615 0.4267 0.4267 4,915 -0.03(-7.55%)
Dec 16, 2009 0.4572 0.4615 0.4615 0.4615 7,579 +0.00(+0.96%)
Dec 15, 2009 0.4267 0.4572 0.4267 0.4571 5,971 +0.03(+7.13%)
Dec 11, 2009 0.4267 0.4267 0.4267 0.4267 0 -0.01(-2.00%)
Dec 09, 2009 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Dec 08, 2009 0.4354 0.4354 0.4354 0.4354 9,187 -0.01(-2.91%)
Dec 07, 2009 0.4484 0.4484 0.4484 0.4484 2,710 +0.01(+3.00%)
Dec 04, 2009 0.4484 0.4484 0.4310 0.4354 26,443 -0.02(-3.85%)
Dec 01, 2009 0.4572 0.4528 0.4528 0.4528 3,215 +0.02(+4.00%)
Nov 30, 2009 0.4354 0.4354 0.4354 0.4354 229 -0.00(-0.01%)
Nov 27, 2009 0.4441 0.4441 0.4354 0.4354 7,625 -0.02(-4.75%)
Nov 25, 2009 0.4354 0.4572 0.4354 0.4572 1,155 +0.01(+1.95%)
Nov 23, 2009 0.4484 0.4484 0.4484 0.4484 16,996 +0.01(+2.99%)
Nov 19, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 16, 2009 0.4397 0.4397 0.4397 0.4397 0 -0.00(-0.97%)
Nov 13, 2009 0.4441 0.4441 0.4397 0.4440 6,293 +0.00(+0.98%)
Nov 12, 2009 0.4441 0.4441 0.4397 0.4397 2,296 +0.00(+0.00%)
Nov 10, 2009 0.4397 0.4397 0.4397 0.4397 0 +0.00(+0.00%)
Nov 09, 2009 0.4441 0.4441 0.4397 0.4397 30,662 -0.02(-3.81%)
Nov 06, 2009 0.4746 0.4789 0.4572 0.4572 11,484 +0.02(+5.00%)
Nov 04, 2009 0.4354 0.4354 0.4354 0.4354 0 -0.00(-0.99%)
Nov 03, 2009 0.4506 0.4506 0.4397 0.4397 11,484 -0.03(-6.48%)
Nov 02, 2009 0.4702 0.4702 0.4702 0.4702 459 +0.03(+6.93%)
Oct 30, 2009 0.4397 0.4397 0.4397 0.4397 2,296 +0.00(+0.00%)
Oct 29, 2009 0.4702 0.4702 0.4397 0.4397 4,908 -0.01(-2.88%)
Oct 28, 2009 0.4528 0.4528 0.4528 0.4528 918 -0.00(-0.95%)
Oct 27, 2009 0.4746 0.4789 0.4572 0.4572 12,402 +0.00(+0.00%)
Oct 26, 2009 0.4572 0.4572 0.4572 0.4572 5,275 +0.00(+0.00%)
Oct 22, 2009 0.4572 0.4572 0.4572 0.4572 0 -0.04(-8.70%)
Oct 21, 2009 0.4746 0.5312 0.4746 0.5007 33,763 +0.04(+7.98%)
Oct 20, 2009 0.4789 0.4789 0.4637 0.4637 2,526 +0.01(+1.43%)
Oct 19, 2009 0.4397 0.4572 0.4267 0.4572 6,844 +0.00(+0.00%)
Oct 16, 2009 0.4354 0.4572 0.4354 0.4572 13,551 +0.01(+1.94%)
Oct 15, 2009 0.4484 0.4484 0.4484 0.4484 5,742 +0.01(+3.00%)
Oct 14, 2009 0.4397 0.4397 0.4354 0.4354 2,979 +0.02(+5.26%)
Oct 08, 2009 0.4136 0.4136 0.4136 0.4136 459 -0.04(-9.52%)
Oct 06, 2009 0.4572 0.4572 0.4572 0.4572 0 +0.04(+10.53%)
Sep 29, 2009 0.4136 0.4136 0.4136 0.4136 0 -0.02(-5.00%)
Sep 23, 2009 0.4354 0.4354 0.4354 0.4354 21,360 -0.00(-0.99%)
Sep 22, 2009 0.4267 0.4572 0.4267 0.4397 8,957 +0.00(+0.99%)
Sep 21, 2009 0.4354 0.4354 0.4354 0.4354 8,038 +0.00(+0.01%)
Sep 18, 2009 0.4441 0.4441 0.4354 0.4354 1,469 -0.01(-1.96%)
Sep 17, 2009 0.4441 0.4441 0.4354 0.4441 39,264 +0.00(+0.00%)
Sep 16, 2009 0.4397 0.4441 0.4397 0.4441 7,349 +0.01(+2.00%)
Sep 15, 2009 0.4136 0.4354 0.4136 0.4354 7,382 +0.02(+5.26%)
Sep 14, 2009 0.4136 0.4136 0.4136 0.4136 229 +0.00(+0.00%)
Sep 11, 2009 0.4125 0.4136 0.4125 0.4136 1,378 +0.00(+0.00%)
Sep 10, 2009 0.4136 0.4136 0.4136 0.4136 16,468 +0.02(+5.56%)
Sep 08, 2009 0.3918 0.3918 0.3918 0.3918 2,985 +0.00(+0.00%)
Sep 01, 2009 0.3918 0.3918 0.3918 0.3918 8,957 +0.00(+0.00%)
Aug 31, 2009 0.3918 0.3918 0.3918 0.3918 20,671 +0.00(+0.00%)
Aug 26, 2009 0.3918 0.3918 0.3918 0.3918 3,445 +0.03(+7.14%)
Aug 24, 2009 0.3831 0.3657 0.3657 0.3657 7,579 -0.02(-4.56%)
Aug 21, 2009 0.3831 0.3832 0.3831 0.3832 10,565 -0.01(-2.21%)
Aug 20, 2009 0.3918 0.3918 0.3918 0.3918 13,163 +0.00(+0.01%)
Aug 19, 2009 0.3918 0.3918 0.3874 0.3918 19,718 -0.01(-2.18%)
Aug 18, 2009 0.4006 0.4006 0.4006 0.4006 5,742 +0.00(+0.00%)
Aug 17, 2009 0.3918 0.4006 0.3918 0.4006 12,161 +0.01(+2.22%)
Aug 10, 2009 0.3918 0.3918 0.3918 0.3918 459 -0.04(-9.09%)
Aug 07, 2009 0.4310 0.4310 0.4310 0.4310 9,187 -0.00(-1.00%)
Aug 05, 2009 0.4136 0.4354 0.4354 0.4354 11,943 +0.00(+0.00%)
Jul 31, 2009 0.4136 0.4354 0.4354 0.4354 14,929 +0.02(+5.26%)
Jul 28, 2009 0.3918 0.4136 0.4136 0.4136 40,883 +0.02(+5.56%)
Jul 27, 2009 0.3918 0.3918 0.3831 0.3918 33,993 +0.03(+7.14%)
Jul 22, 2009 0.3657 0.3657 0.3657 0.3657 0 -0.03(-6.67%)
Jul 21, 2009 0.3918 0.3918 0.3918 0.3918 5,282 +0.00(+0.00%)
Jul 20, 2009 0.3909 0.3918 0.3909 0.3918 6,890 +0.00(+0.01%)
Jul 17, 2009 0.3918 0.3918 0.3918 0.3918 3,445 -0.00(-0.01%)
Jul 15, 2009 0.3918 0.3918 0.3918 0.3918 5,971 +0.04(+12.50%)
Jul 14, 2009 0.3918 0.3918 0.3483 0.3483 2,526 -0.04(-10.11%)
Jul 13, 2009 0.3614 0.3875 0.3614 0.3875 6,201 -0.02(-5.32%)
Jul 10, 2009 0.3744 0.4093 0.3614 0.4093 18,374 -0.02(-4.08%)
Jul 09, 2009 0.4267 0.4267 0.4267 0.4267 4,593 -0.00(-1.01%)
Jul 08, 2009 0.4310 0.4310 0.4310 0.4310 3,674 +0.06(+15.12%)
Jul 07, 2009 0.3744 0.3744 0.3744 0.3744 2,296 +0.00(+0.00%)
Jun 29, 2009 0.3744 0.3744 0.3744 0.3744 0 +0.00(+0.00%)
Jun 24, 2009 0.4441 0.3744 0.3744 0.3744 49,152 -0.03(-7.53%)
Jun 22, 2009 0.4310 0.4049 0.4049 0.4049 9,646 -0.05(-11.43%)
Jun 15, 2009 0.4572 0.4572 0.4572 0.4572 916 +0.05(+11.70%)
Jun 11, 2009 0.4093 0.4093 0.3570 0.4093 22,260 +0.00(+1.08%)
Jun 09, 2009 0.4049 0.4049 0.4049 0.4049 0 +0.05(+14.81%)
Jun 08, 2009 0.3483 0.3614 0.3483 0.3527 19,293 -0.01(-2.04%)
Jun 05, 2009 0.3600 0.3600 0.3600 0.3600 459 -0.01(-2.71%)
Jun 02, 2009 0.3701 0.3700 0.3700 0.3700 4,823 +0.02(+6.24%)
Jun 01, 2009 0.3483 0.3483 0.3483 0.3483 3,854 -0.02(-5.88%)
May 29, 2009 0.3701 0.3701 0.3701 0.3701 459 -0.01(-2.30%)
May 22, 2009 0.3700 0.3788 0.3788 0.3788 0 +0.02(+4.82%)
May 21, 2009 0.3614 0.3614 0.3614 0.3614 229 -0.01(-2.35%)
May 20, 2009 0.3701 0.3701 0.3696 0.3701 9,417 +0.00(+0.00%)
May 19, 2009 0.3701 0.3701 0.3657 0.3701 30,547 +0.00(+0.00%)
May 18, 2009 0.3918 0.3918 0.3701 0.3701 14,424 -0.02(-5.56%)
May 15, 2009 0.4093 0.4127 0.3918 0.3918 7,602 +0.02(+5.89%)
May 14, 2009 0.3701 0.3962 0.3700 0.3700 6,890 +0.04(+11.81%)
May 12, 2009 0.3309 0.3309 0.3309 0.3309 0 -0.10(-23.22%)
May 06, 2009 0.4093 0.4310 0.3135 0.4310 10,335 +0.06(+15.12%)
May 05, 2009 0.2830 0.3744 0.2830 0.3744 49,834 +0.07(+21.13%)
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.