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 (%)
Mar 31, 2016 2.210 2.266 2.189 2.230 100,263 +0.02(+0.94%)
Mar 30, 2016 2.159 2.210 2.133 2.210 49,030 +0.04(+1.88%)
Mar 29, 2016 2.133 2.210 2.133 2.169 31,413 +0.05(+2.42%)
Mar 28, 2016 2.154 2.179 2.118 2.118 42,471 -0.01(-0.65%)
Mar 24, 2016 2.148 2.132 2.132 2.132 22,428 -0.01(-0.31%)
Mar 23, 2016 2.133 2.165 2.113 2.138 8,165 +0.04(+1.71%)
Mar 22, 2016 2.113 2.179 2.102 2.102 16,788 -0.03(-1.20%)
Mar 21, 2016 2.143 2.179 2.128 2.128 86,957 -0.00(-0.20%)
Mar 18, 2016 2.133 2.133 2.123 2.132 11,861 +0.01(+0.44%)
Mar 17, 2016 2.118 2.133 2.097 2.123 30,785 +0.02(+0.73%)
Mar 16, 2016 2.102 2.119 2.092 2.107 14,566 +0.02(+0.73%)
Mar 15, 2016 2.092 2.102 2.077 2.092 8,477 -0.02(-0.73%)
Mar 14, 2016 2.113 2.123 2.071 2.107 59,298 -0.03(-1.20%)
Mar 11, 2016 2.133 2.153 2.087 2.133 18,309 +0.00(+0.00%)
Mar 10, 2016 2.143 2.164 2.133 2.133 35,567 +0.01(+0.24%)
Mar 09, 2016 2.116 2.148 2.113 2.128 26,118 +0.07(+3.49%)
Mar 08, 2016 2.102 2.133 2.056 2.056 27,241 -0.08(-3.84%)
Mar 07, 2016 2.135 2.154 2.082 2.138 50,315 +0.04(+1.71%)
Mar 04, 2016 2.097 2.097 2.097 2.102 28,023 +0.02(+0.74%)
Mar 03, 2016 2.087 2.097 2.082 2.087 18,326 +0.02(+0.74%)
Mar 02, 2016 2.071 2.087 2.051 2.071 8,298 +0.02(+0.75%)
Mar 01, 2016 2.071 2.087 2.051 2.056 30,921 -0.01(-0.25%)
Feb 29, 2016 2.060 2.071 2.051 2.061 27,795 +0.00(+0.00%)
Feb 26, 2016 2.056 2.071 2.056 2.061 15,177 -0.01(-0.25%)
Feb 25, 2016 2.082 2.082 2.051 2.066 33,365 -0.01(-0.27%)
Feb 24, 2016 2.059 2.082 2.025 2.072 29,178 +0.03(+1.28%)
Feb 23, 2016 2.066 2.066 2.041 2.046 13,940 +0.02(+1.01%)
Feb 22, 2016 2.077 2.087 2.025 2.025 129,765 -0.04(-1.74%)
Feb 19, 2016 2.056 2.077 2.046 2.061 40,858 +0.01(+0.50%)
Feb 18, 2016 2.054 2.061 2.041 2.051 21,595 +0.02(+0.76%)
Feb 17, 2016 2.071 2.091 2.010 2.036 142,257 -0.06(-2.70%)
Feb 16, 2016 2.113 2.123 2.087 2.092 40,267 -0.02(-0.97%)
Feb 12, 2016 2.113 2.113 2.113 2.113 26,133 +0.01(+0.24%)
Feb 11, 2016 2.097 2.113 2.092 2.107 7,929 -0.01(-0.24%)
Feb 10, 2016 2.113 2.113 2.092 2.113 19,918 +0.00(+0.00%)
Feb 09, 2016 2.092 2.148 2.092 2.113 15,239 -0.03(-1.20%)
Feb 08, 2016 2.189 2.189 2.097 2.138 9,884 -0.04(-1.88%)
Feb 05, 2016 2.230 2.256 2.165 2.179 19,941 -0.05(-2.07%)
Feb 04, 2016 2.210 2.225 2.118 2.225 36,848 +0.05(+2.12%)
Feb 03, 2016 2.205 2.205 2.159 2.179 35,438 -0.02(-0.70%)
Feb 02, 2016 2.133 2.205 2.133 2.195 32,875 +0.06(+2.88%)
Feb 01, 2016 2.113 2.133 2.107 2.133 7,034 +0.03(+1.22%)
Jan 29, 2016 2.113 2.133 2.087 2.107 23,346 -0.01(-0.49%)
Jan 28, 2016 2.118 2.128 2.082 2.118 15,847 +0.03(+1.48%)
Jan 27, 2016 2.113 2.123 2.082 2.087 9,217 -0.02(-0.91%)
Jan 26, 2016 2.092 2.128 2.072 2.106 10,315 +0.00(+0.18%)
Jan 25, 2016 2.123 2.123 2.066 2.102 18,283 -0.01(-0.24%)
Jan 22, 2016 2.154 2.154 2.092 2.107 61,513 -0.04(-1.67%)
Jan 21, 2016 2.097 2.143 2.071 2.143 24,355 +0.03(+1.21%)
Jan 20, 2016 2.113 2.128 2.072 2.118 32,097 +0.03(+1.23%)
Jan 19, 2016 2.025 2.097 1.979 2.092 56,536 +0.10(+4.88%)
Jan 15, 2016 2.082 1.995 1.995 1.995 98,099 -0.10(-4.66%)
Jan 14, 2016 2.128 2.128 2.051 2.092 46,843 +0.01(+0.25%)
Jan 13, 2016 2.133 2.189 2.056 2.087 69,784 -0.03(-1.45%)
Jan 12, 2016 2.123 2.195 2.102 2.118 25,351 -0.01(-0.48%)
Jan 11, 2016 2.174 2.180 2.104 2.128 22,365 -0.06(-2.58%)
Jan 08, 2016 2.205 2.220 2.158 2.184 67,897 +0.01(+0.24%)
Jan 07, 2016 2.179 2.205 2.159 2.179 58,336 -0.03(-1.16%)
Jan 06, 2016 2.154 2.220 2.154 2.205 26,211 +0.03(+1.18%)
Jan 05, 2016 2.179 2.195 2.179 2.179 35,592 -0.02(-0.70%)
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.