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

Manhattan Bridge (NQ: LOAN )

5.410 +0.120 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2013 0.6660 0.6873 0.6529 0.6530 7,905 -0.01(-0.94%)
May 30, 2013 0.7052 0.7356 0.6573 0.6592 0 -0.03(-4.15%)
May 29, 2013 0.7356 0.7356 0.6790 0.6878 11,360 +0.01(+1.28%)
May 28, 2013 0.7356 0.7400 0.6790 0.6790 114,109 -0.04(-5.51%)
May 24, 2013 0.7313 0.7339 0.7139 0.7187 0 -0.00(-0.55%)
May 23, 2013 0.7269 0.7487 0.7221 0.7226 0 -0.00(-0.59%)
May 22, 2013 0.7139 0.7574 0.6878 0.7269 0 +0.01(+1.84%)
May 21, 2013 0.6573 0.7356 0.6529 0.7138 0 +0.07(+10.06%)
May 20, 2013 0.6529 0.6747 0.6268 0.6486 0 +0.00(+0.40%)
May 17, 2013 0.6486 0.6529 0.6181 0.6460 0 +0.01(+0.96%)
May 16, 2013 0.6529 0.6529 0.6181 0.6398 15,991 -0.00(-0.68%)
May 15, 2013 0.6312 0.6486 0.6268 0.6442 0 +0.01(+2.07%)
May 13, 2013 0.6355 0.6399 0.5920 0.6312 0 +0.00(+0.01%)
May 10, 2013 0.6172 0.6312 0.6172 0.6311 0 +0.02(+3.55%)
May 09, 2013 0.6182 0.6182 0.5879 0.6095 0 +0.00(+0.71%)
May 08, 2013 0.6052 0.6225 0.5836 0.6052 0 -0.02(-2.77%)
May 07, 2013 0.6225 0.6225 0.5879 0.6225 0 -0.00(-0.70%)
May 06, 2013 0.6441 0.6441 0.6268 0.6268 0 -0.00(-0.68%)
May 03, 2013 0.5836 0.6355 0.5404 0.6312 0 +0.11(+20.66%)
May 02, 2013 0.5533 0.5533 0.5188 0.5231 0 -0.02(-3.20%)
May 01, 2013 0.5404 0.5404 0.5404 0.5404 0 -0.01(-1.57%)
Apr 30, 2013 0.5490 0.5533 0.5274 0.5490 0 +0.01(+2.42%)
Apr 29, 2013 0.5490 0.5490 0.5274 0.5361 2,502 -0.00(-0.48%)
Apr 26, 2013 0.5274 0.5386 0.5231 0.5386 5,563 +0.00(+0.48%)
Apr 25, 2013 0.5361 0.5361 0.5361 0.5361 0 +0.00(+0.00%)
Apr 24, 2013 0.5274 0.5361 0.5274 0.5361 0 -0.00(-0.80%)
Apr 23, 2013 0.5404 0.5404 0.5274 0.5404 5,565 +0.01(+1.63%)
Apr 22, 2013 0.5404 0.5404 0.5317 0.5317 14,804 -0.01(-1.60%)
Apr 19, 2013 0.5490 0.5490 0.5404 0.5404 3,469 +0.00(+0.00%)
Apr 18, 2013 0.5404 0.5490 0.5317 0.5404 9,252 +0.01(+2.46%)
Apr 17, 2013 0.5361 0.5447 0.5274 0.5274 5,364 -0.01(-1.61%)
Apr 16, 2013 0.5447 0.5447 0.5361 0.5361 4,971 -0.00(-0.80%)
Apr 15, 2013 0.5533 0.5533 0.5274 0.5404 29,680 -0.01(-2.34%)
Apr 11, 2013 0.5533 0.5533 0.5533 0.5533 3,701 +0.01(+2.40%)
Apr 10, 2013 0.5404 0.5404 0.5274 0.5404 12,544 -0.01(-1.57%)
Apr 09, 2013 0.5404 0.5533 0.5404 0.5490 6,245 -0.00(-0.70%)
Apr 08, 2013 0.5533 0.5533 0.5490 0.5529 3,557 -0.00(-0.07%)
Apr 04, 2013 0.5533 0.5533 0.5533 0.5533 20,587 +0.01(+2.39%)
Apr 03, 2013 0.5447 0.5879 0.5361 0.5404 83,508 -0.04(-7.41%)
Apr 02, 2013 0.5879 0.5879 0.5533 0.5836 31,635 +0.00(+0.00%)
Apr 01, 2013 0.5836 0.5923 0.5577 0.5836 9,974 +0.00(+0.00%)
Mar 28, 2013 0.5836 0.5836 0.5836 0.5836 231 +0.01(+1.50%)
Mar 27, 2013 0.5706 0.6009 0.5620 0.5750 14,804 +0.01(+1.53%)
Mar 26, 2013 0.5447 0.5663 0.5447 0.5663 462 +0.02(+3.97%)
Mar 25, 2013 0.5750 0.5923 0.5361 0.5447 90,188 -0.03(-5.97%)
Mar 22, 2013 0.5853 0.5853 0.5793 0.5793 5,320 -0.03(-5.63%)
Mar 21, 2013 0.6139 0.6139 0.6139 0.6139 231 -0.00(-0.70%)
Mar 20, 2013 0.5836 0.6268 0.5836 0.6182 12,491 -0.00(-0.69%)
Mar 19, 2013 0.6052 0.6355 0.5577 0.6225 19,192 +0.00(+0.00%)
Mar 18, 2013 0.5879 0.6225 0.5879 0.6225 550 +0.01(+2.13%)
Mar 13, 2013 0.6398 0.6095 0.6095 0.6095 6,476 -0.02(-2.76%)
Mar 11, 2013 0.5836 0.6268 0.6268 0.6268 3,701 +0.02(+3.57%)
Mar 08, 2013 0.6182 0.6182 0.5664 0.6052 12,838 +0.00(+0.00%)
Mar 07, 2013 0.6268 0.6355 0.5879 0.6052 11,325 -0.03(-4.76%)
Mar 06, 2013 0.6052 0.6485 0.5923 0.6355 76,309 +0.03(+5.00%)
Mar 05, 2013 0.5663 0.6225 0.5663 0.6052 34,697 +0.04(+6.87%)
Mar 04, 2013 0.5663 0.5663 0.5629 0.5663 2,544 -0.00(-0.76%)
Mar 01, 2013 0.5732 0.5732 0.5706 0.5706 4,508 +0.00(+0.00%)
Feb 28, 2013 0.5750 0.5879 0.5577 0.5706 31,524 +0.04(+8.20%)
Feb 27, 2013 0.5490 0.5490 0.5231 0.5274 15,729 +0.00(+0.83%)
Feb 26, 2013 0.5317 0.5317 0.5231 0.5231 18,276 -0.04(-7.63%)
Feb 22, 2013 0.5663 0.5836 0.5490 0.5663 15,715 +0.00(+0.00%)
Feb 21, 2013 0.5966 0.6052 0.5655 0.5663 19,463 -0.04(-6.43%)
Feb 20, 2013 0.6355 0.6355 0.5836 0.6052 18,928 -0.02(-3.45%)
Feb 19, 2013 0.5404 0.6485 0.5317 0.6268 129,776 +0.10(+17.89%)
Feb 15, 2013 0.5836 0.5836 0.5317 0.5317 25,521 -0.03(-4.65%)
Feb 14, 2013 0.5361 0.5620 0.5188 0.5577 53,786 -0.00(-0.77%)
Feb 13, 2013 0.5620 0.5629 0.5620 0.5620 5,776 -0.01(-2.26%)
Feb 12, 2013 0.5836 0.6225 0.5706 0.5750 11,695 +0.00(+0.23%)
Feb 11, 2013 0.6052 0.6052 0.5447 0.5736 1,503 +0.03(+5.31%)
Feb 08, 2013 0.5620 0.5836 0.5393 0.5447 12,967 -0.03(-5.26%)
Feb 07, 2013 0.5304 0.5793 0.5304 0.5750 17,707 +0.04(+7.26%)
Feb 06, 2013 0.5274 0.5361 0.5188 0.5361 31,228 +0.00(+0.81%)
Feb 04, 2013 0.5274 0.5317 0.5274 0.5317 5,089 +0.05(+9.82%)
Feb 01, 2013 0.4807 0.4842 0.4807 0.4842 16,423 -0.01(-2.61%)
Jan 31, 2013 0.5188 0.5188 0.4971 0.4971 9,113 -0.02(-4.17%)
Jan 30, 2013 0.5188 0.5188 0.5187 0.5188 3,469 +0.00(+0.00%)
Jan 29, 2013 0.5188 0.5231 0.5101 0.5188 5,089 +0.00(+0.00%)
Jan 28, 2013 0.5231 0.5231 0.5144 0.5188 18,274 +0.00(+0.02%)
Jan 25, 2013 0.4755 0.5187 0.4755 0.5187 37,593 +0.07(+15.37%)
Jan 24, 2013 0.4465 0.4496 0.4465 0.4496 5,153 -0.03(-5.45%)
Jan 22, 2013 0.4755 0.4755 0.4755 0.4755 462 +0.02(+4.75%)
Jan 17, 2013 0.4712 0.4539 0.4539 0.4539 3,007 -0.03(-5.41%)
Jan 16, 2013 0.4799 0.4799 0.4799 0.4799 245 +0.00(+0.00%)
Jan 15, 2013 0.4799 0.4799 0.4799 0.4799 11,565 +0.00(+0.91%)
Jan 14, 2013 0.4626 0.4755 0.4625 0.4755 28,218 +0.01(+2.81%)
Jan 11, 2013 0.4626 0.4626 0.4625 0.4625 6,766 -0.00(-0.02%)
Jan 09, 2013 0.4669 0.4626 0.4626 0.4626 2,544 -0.01(-2.54%)
Jan 07, 2013 0.4496 0.4747 0.4747 0.4747 12,953 +0.03(+7.65%)
Jan 04, 2013 0.4755 0.4755 0.4410 0.4410 10,293 -0.03(-7.27%)
Jan 03, 2013 0.4755 0.4755 0.4755 0.4755 2,081 +0.00(+0.92%)
Jan 02, 2013 0.4712 0.4712 0.4712 0.4712 1,619 +0.00(+0.00%)
Dec 31, 2012 0.4755 0.4842 0.4410 0.4712 43,027 -0.01(-1.80%)
Dec 27, 2012 0.4799 0.4799 0.4799 0.4799 0 +0.02(+3.74%)
Dec 26, 2012 0.4626 0.4626 0.4582 0.4626 15,616 -0.01(-1.83%)
Dec 24, 2012 0.4712 0.4712 0.4712 0.4712 4,233 -0.00(-0.01%)
Dec 21, 2012 0.4713 0.4713 0.4713 0.4713 3,354 -0.01(-1.79%)
Dec 20, 2012 0.4799 0.4799 0.4799 0.4799 13,416 +0.00(+0.00%)
Dec 19, 2012 0.4712 0.4799 0.4712 0.4799 26,601 +0.01(+1.83%)
Dec 18, 2012 0.4712 0.4712 0.4712 0.4712 462 +0.00(+0.93%)
Dec 17, 2012 0.4669 0.4669 0.4669 0.4669 462 +0.01(+2.79%)
Dec 13, 2012 0.4539 0.4542 0.4542 0.4542 1,156 -0.02(-3.61%)
Dec 07, 2012 0.4669 0.4712 0.4712 0.4712 5,782 -0.01(-1.80%)
Dec 06, 2012 0.4626 0.4799 0.4626 0.4799 2,775 +0.00(+0.00%)
Dec 05, 2012 0.4799 0.4799 0.4496 0.4799 25,713 +0.00(+0.91%)
Dec 04, 2012 0.4755 0.4799 0.4755 0.4755 7,860 +0.02(+4.76%)
Nov 30, 2012 0.4468 0.4582 0.4453 0.4539 3,932 +0.00(+0.00%)
Nov 29, 2012 0.4539 0.4539 0.4410 0.4539 27,297 +0.01(+1.93%)
Nov 27, 2012 0.4453 0.4453 0.4453 0.4453 55,285 +0.00(+0.01%)
Nov 26, 2012 0.4453 0.4453 0.4453 0.4453 2,266 +0.00(+0.00%)
Nov 20, 2012 0.4453 0.4453 0.4453 0.4453 4,857 -0.04(-8.03%)
Nov 19, 2012 0.4453 0.4841 0.4453 0.4841 27,066 +0.03(+7.67%)
Nov 16, 2012 0.4496 0.4496 0.4496 0.4496 8,558 -0.00(-0.94%)
Nov 15, 2012 0.4582 0.4582 0.4539 0.4539 4,568 -0.02(-4.55%)
Nov 14, 2012 0.4799 0.4799 0.4453 0.4755 4,510 +0.00(+0.00%)
Nov 13, 2012 0.4625 0.4799 0.4625 0.4755 17,693 +0.00(+0.92%)
Nov 12, 2012 0.4539 0.4799 0.4237 0.4712 36,231 +0.02(+3.30%)
Nov 08, 2012 0.4562 0.4562 0.4562 0.4562 0 -0.02(-4.07%)
Nov 06, 2012 0.4755 0.4755 0.4755 0.4755 18,274 +0.01(+1.85%)
Nov 05, 2012 0.4669 0.4669 0.4669 0.4669 2,313 +0.00(+0.00%)
Nov 02, 2012 0.4582 0.4669 0.4582 0.4669 29,268 +0.01(+1.89%)
Nov 01, 2012 0.4582 0.4626 0.4410 0.4582 63,541 +0.00(+0.00%)
Oct 31, 2012 0.4323 0.4626 0.4323 0.4582 6,821 +0.00(+0.00%)
Oct 26, 2012 0.4323 0.4582 0.4582 0.4582 5,320 +0.00(+0.00%)
Oct 25, 2012 0.4582 0.4626 0.4582 0.4582 1,330 +0.01(+1.92%)
Oct 24, 2012 0.4662 0.4662 0.4496 0.4496 7,517 -0.00(-0.94%)
Oct 23, 2012 0.4582 0.4582 0.4237 0.4539 6,708 -0.01(-2.78%)
Oct 19, 2012 0.4669 0.4669 0.4323 0.4668 14,573 -0.00(-0.01%)
Oct 18, 2012 0.4669 0.4669 0.4669 0.4669 2,313 +0.00(+0.00%)
Oct 17, 2012 0.4669 0.4669 0.4668 0.4669 21,050 -0.00(-0.92%)
Oct 16, 2012 0.4669 0.4712 0.4668 0.4712 16,990 +0.01(+2.83%)
Oct 15, 2012 0.4582 0.4582 0.4582 0.4582 2,313 +0.00(+0.00%)
Oct 12, 2012 0.4280 0.4626 0.4280 0.4582 22,206 +0.03(+6.96%)
Oct 10, 2012 0.4712 0.4284 0.4284 0.4284 10,178 -0.02(-4.71%)
Oct 09, 2012 0.4712 0.4712 0.4496 0.4496 9,072 -0.01(-1.89%)
Oct 08, 2012 0.4582 0.4582 0.4576 0.4582 8,378 +0.03(+7.07%)
Oct 05, 2012 0.4453 0.4453 0.4280 0.4280 7,633 -0.00(-0.01%)
Oct 02, 2012 0.4280 0.4280 0.4280 0.4280 231 -0.00(-0.26%)
Oct 01, 2012 0.4539 0.4582 0.4284 0.4291 18,218 -0.02(-4.78%)
Sep 28, 2012 0.4507 0.4507 0.4507 0.4507 2,313 +0.02(+5.30%)
Sep 27, 2012 0.4280 0.4280 0.4280 0.4280 5,089 -0.01(-2.94%)
Sep 25, 2012 0.4410 0.4410 0.4410 0.4410 5,089 +0.00(+0.00%)
Sep 24, 2012 0.4410 0.4410 0.4410 0.4410 3,469 +0.01(+3.03%)
Sep 21, 2012 0.4242 0.4280 0.4242 0.4280 18,505 +0.00(+0.91%)
Sep 20, 2012 0.4539 0.4539 0.4237 0.4241 7,170 -0.03(-6.56%)
Sep 19, 2012 0.4323 0.4539 0.4323 0.4539 52,562 +0.05(+11.70%)
Sep 18, 2012 0.3986 0.4064 0.3986 0.4064 19,199 -0.01(-2.08%)
Sep 14, 2012 0.4107 0.4150 0.4150 0.4150 28,452 +0.01(+2.13%)
Sep 13, 2012 0.3977 0.4064 0.3977 0.4064 10,841 +0.01(+3.30%)
Sep 12, 2012 0.3934 0.3934 0.3869 0.3934 9,481 +0.00(+0.00%)
Sep 11, 2012 0.3934 0.3934 0.3934 0.3934 2,565 +0.00(+0.00%)
Sep 10, 2012 0.3934 0.3934 0.3934 0.3934 2,773 +0.00(+0.00%)
Sep 06, 2012 0.3934 0.3934 0.3934 0.3934 1,619 +0.00(+0.00%)
Sep 04, 2012 0.4020 0.3934 0.3934 0.3934 3,932 -0.03(-6.19%)
Aug 29, 2012 0.4193 0.4193 0.4193 0.4193 0 +0.02(+5.43%)
Aug 23, 2012 0.3977 0.3977 0.3977 0.3977 1,156 +0.01(+2.22%)
Aug 22, 2012 0.3761 0.3891 0.3761 0.3891 3,705 +0.01(+3.51%)
Aug 21, 2012 0.3759 0.3759 0.3759 0.3759 231 -0.04(-9.42%)
Aug 17, 2012 0.3761 0.4150 0.4150 0.4150 15,498 +0.03(+8.71%)
Aug 15, 2012 0.3761 0.3817 0.3817 0.3817 2,544 -0.01(-2.15%)
Aug 13, 2012 0.3761 0.3901 0.3901 0.3901 2,313 -0.03(-8.14%)
Aug 10, 2012 0.3761 0.4247 0.3761 0.4247 485 +0.01(+1.28%)
Aug 09, 2012 0.4193 0.4280 0.4193 0.4193 4,096 +0.01(+2.12%)
Aug 08, 2012 0.4323 0.4323 0.3934 0.4106 44,198 -0.00(-0.03%)
Aug 07, 2012 0.3981 0.4108 0.3632 0.4108 108,830 +0.01(+3.22%)
Aug 03, 2012 0.4020 0.3980 0.3980 0.3980 31,690 -0.01(-2.06%)
Aug 02, 2012 0.4064 0.4065 0.4064 0.4064 10,404 -0.02(-4.08%)
Jul 31, 2012 0.4323 0.4237 0.4237 0.4237 8,096 +0.01(+3.16%)
Jul 30, 2012 0.4064 0.4323 0.4064 0.4107 7,402 +0.00(+1.03%)
Jul 26, 2012 0.4064 0.4065 0.4065 0.4065 462 +0.00(+0.00%)
Jul 25, 2012 0.4065 0.4065 0.4065 0.4065 462 +0.00(+0.00%)
Jul 24, 2012 0.4065 0.4065 0.4065 0.4065 2,132 +0.00(+0.00%)
Jul 20, 2012 0.4064 0.4065 0.4065 0.4065 462 -0.00(-0.19%)
Jul 17, 2012 0.4064 0.4073 0.4073 0.4073 2,313 -0.02(-4.84%)
Jul 12, 2012 0.4237 0.4280 0.4280 0.4280 1,387 +0.02(+5.31%)
Jul 11, 2012 0.4065 0.4065 0.4064 0.4064 1,804 -0.01(-3.08%)
Jul 09, 2012 0.4193 0.4193 0.4193 0.4193 925 -0.02(-4.90%)
Jul 05, 2012 0.4410 0.4410 0.4410 0.4410 693 -0.00(-0.80%)
Jul 02, 2012 0.4445 0.4445 0.4445 0.4445 0 +0.00(+0.91%)
Jun 28, 2012 0.4193 0.4405 0.4405 0.4405 3,007 +0.01(+2.91%)
Jun 27, 2012 0.4237 0.4280 0.4237 0.4280 462 -0.01(-2.93%)
Jun 22, 2012 0.4453 0.4410 0.4410 0.4410 6,708 -0.00(-0.97%)
Jun 21, 2012 0.4453 0.4453 0.4453 0.4453 231 +0.00(+0.00%)
Jun 20, 2012 0.4453 0.4453 0.4151 0.4453 15,431 +0.04(+8.71%)
Jun 19, 2012 0.4280 0.4323 0.4096 0.4096 12,491 -0.03(-6.00%)
Jun 18, 2012 0.4323 0.4358 0.4107 0.4358 4,175 -0.01(-2.14%)
Jun 14, 2012 0.4453 0.4453 0.4453 0.4453 2,313 +0.00(+0.00%)
Jun 13, 2012 0.4453 0.4453 0.4453 0.4453 809 +0.04(+8.87%)
Jun 11, 2012 0.4150 0.4090 0.4090 0.4090 6,014 -0.00(-0.93%)
Jun 08, 2012 0.4453 0.4453 0.4128 0.4128 647 -0.03(-6.37%)
Jun 07, 2012 0.4410 0.4410 0.4410 0.4410 231 -0.01(-1.91%)
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.