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 (%)
Apr 27, 2012 0.4702 0.4711 0.4711 0.4711 6,890 +0.01(+3.05%)
Apr 26, 2012 0.4746 0.4876 0.4572 0.4572 23,427 -0.01(-2.77%)
Apr 25, 2012 0.4528 0.4702 0.4484 0.4702 10,916 +0.02(+4.84%)
Apr 24, 2012 0.4528 0.4528 0.4484 0.4484 1,148 -0.01(-1.90%)
Apr 19, 2012 0.4659 0.4572 0.4572 0.4572 11,713 +0.01(+1.93%)
Apr 18, 2012 0.4484 0.4485 0.4484 0.4485 3,330 -0.01(-2.82%)
Apr 17, 2012 0.4615 0.4615 0.4615 0.4615 677 +0.00(+0.94%)
Apr 16, 2012 0.4702 0.4702 0.4572 0.4572 1,442 -0.05(-10.24%)
Apr 13, 2012 0.4484 0.5094 0.4484 0.5094 5,282 +0.00(+0.00%)
Apr 12, 2012 0.4447 0.5094 0.4447 0.5094 746 +0.03(+6.36%)
Apr 10, 2012 0.4484 0.4789 0.4789 0.4789 53,746 -0.02(-3.51%)
Apr 09, 2012 0.4484 0.4963 0.4484 0.4963 918 +0.01(+2.70%)
Apr 05, 2012 0.4795 0.4832 0.4354 0.4832 46,239 +0.02(+3.73%)
Apr 03, 2012 0.4659 0.4659 0.4659 0.4659 1,607 +0.01(+1.90%)
Apr 02, 2012 0.4572 0.4572 0.4572 0.4572 6,890 -0.03(-5.41%)
Mar 21, 2012 0.4833 0.4833 0.4833 0.4833 0 -0.04(-7.50%)
Mar 20, 2012 0.5137 0.5225 0.5137 0.5225 18,032 +0.01(+1.69%)
Mar 19, 2012 0.5137 0.5137 0.5137 0.5137 11,484 +0.03(+6.31%)
Mar 13, 2012 0.4833 0.4833 0.4833 0.4833 229 -0.00(-0.89%)
Mar 12, 2012 0.4833 0.4876 0.4833 0.4876 4,708 -0.02(-4.60%)
Mar 09, 2012 0.5137 0.5137 0.5111 0.5111 918 -0.00(-0.01%)
Mar 08, 2012 0.4876 0.5181 0.4833 0.5112 12,214 +0.02(+4.82%)
Mar 07, 2012 0.4877 0.4877 0.4877 0.4877 229 +0.00(+0.01%)
Mar 01, 2012 0.4876 0.4876 0.4876 0.4876 229 +0.01(+1.82%)
Feb 28, 2012 0.4920 0.4789 0.4789 0.4789 918 -0.01(-2.24%)
Feb 27, 2012 0.4899 0.4899 0.4899 0.4899 459 +0.01(+2.29%)
Feb 23, 2012 0.4789 0.4789 0.4789 0.4789 0 -0.00(-0.01%)
Feb 22, 2012 0.4789 0.4790 0.4789 0.4790 3,210 +0.00(+0.01%)
Feb 21, 2012 0.5007 0.5073 0.4789 0.4789 6,224 -0.00(-0.01%)
Feb 17, 2012 0.4789 0.4790 0.4789 0.4790 3,387 -0.00(-0.05%)
Feb 16, 2012 0.4789 0.4792 0.4749 0.4792 8,727 -0.01(-3.02%)
Feb 14, 2012 0.4963 0.4942 0.4942 0.4942 229 -0.02(-2.99%)
Feb 13, 2012 0.5181 0.5181 0.5094 0.5094 10,264 +0.03(+6.36%)
Feb 06, 2012 0.4789 0.4789 0.4789 0.4789 16,077 +0.00(+0.92%)
Feb 02, 2012 0.4746 0.4746 0.4746 0.4746 11,484 +0.00(+0.00%)
Jan 31, 2012 0.4789 0.4746 0.4746 0.4746 8,957 +0.00(+0.00%)
Jan 27, 2012 0.4746 0.4746 0.4746 0.4746 0 +0.00(+0.00%)
Jan 26, 2012 0.4963 0.4963 0.4659 0.4746 11,729 -0.03(-6.03%)
Jan 25, 2012 0.5094 0.5094 0.5050 0.5050 8,727 +0.01(+2.65%)
Jan 24, 2012 0.4659 0.4920 0.4615 0.4920 11,201 -0.03(-5.83%)
Jan 20, 2012 0.5225 0.5225 0.5225 0.5225 2,985 +0.05(+10.29%)
Jan 18, 2012 0.4659 0.4737 0.4737 0.4737 15,159 -0.03(-6.21%)
Jan 17, 2012 0.5529 0.5573 0.4528 0.5050 42,052 -0.06(-10.77%)
Jan 13, 2012 0.5660 0.5660 0.5660 0.5660 229 +0.01(+1.56%)
Jan 12, 2012 0.5399 0.6269 0.5399 0.5573 65,480 +0.02(+3.23%)
Jan 11, 2012 0.4702 0.5399 0.4702 0.5399 76,436 +0.06(+12.73%)
Jan 10, 2012 0.4484 0.4876 0.4441 0.4789 53,667 +0.04(+10.00%)
Jan 06, 2012 0.4223 0.4354 0.4354 0.4354 11,713 -0.02(-3.85%)
Jan 05, 2012 0.3918 0.4528 0.3918 0.4528 50,176 +0.04(+10.63%)
Jan 04, 2012 0.4221 0.4221 0.4093 0.4093 3,452 -0.03(-6.92%)
Dec 30, 2011 0.4789 0.4789 0.4093 0.4397 27,300 -0.04(-8.18%)
Dec 29, 2011 0.4441 0.5225 0.4354 0.4789 113,390 +0.09(+22.20%)
Dec 28, 2011 0.3919 0.3919 0.3919 0.3919 7,349 -0.04(-9.98%)
Dec 27, 2011 0.3583 0.4354 0.3583 0.4354 30,157 +0.05(+13.64%)
Dec 22, 2011 0.3831 0.3831 0.3831 0.3831 0 +0.01(+3.53%)
Dec 21, 2011 0.3575 0.3710 0.3575 0.3701 1,607 +0.00(+0.59%)
Dec 20, 2011 0.4136 0.4136 0.3659 0.3679 1,378 -0.00(-0.61%)
Dec 19, 2011 0.3877 0.3877 0.3702 0.3702 1,607 +0.00(+0.01%)
Dec 16, 2011 0.3877 0.4180 0.3701 0.3701 32,844 -0.02(-4.53%)
Dec 15, 2011 0.4441 0.4441 0.3877 0.3877 3,082 -0.05(-10.96%)
Dec 13, 2011 0.4354 0.4354 0.4354 0.4354 0 +0.03(+6.36%)
Dec 12, 2011 0.4093 0.4093 0.4093 0.4093 7,579 -0.00(-1.07%)
Dec 09, 2011 0.4484 0.4528 0.4137 0.4138 4,938 -0.04(-9.49%)
Dec 06, 2011 0.4572 0.4572 0.4572 0.4572 229 +0.04(+9.37%)
Dec 05, 2011 0.4180 0.4427 0.4180 0.4180 3,445 -0.01(-2.91%)
Dec 02, 2011 0.4136 0.4572 0.4093 0.4305 10,335 +0.02(+4.08%)
Dec 01, 2011 0.4223 0.4223 0.4093 0.4136 7,133 +0.00(+0.00%)
Nov 30, 2011 0.4267 0.4267 0.4136 0.4136 7,349 -0.01(-3.06%)
Nov 29, 2011 0.4354 0.4354 0.4267 0.4267 2,294 -0.04(-9.26%)
Nov 21, 2011 0.4702 0.4702 0.4702 0.4702 7,579 +0.00(+0.00%)
Nov 16, 2011 0.4702 0.4702 0.4702 0.4702 0 +0.03(+6.93%)
Nov 14, 2011 0.4397 0.4397 0.4397 0.4397 229 +0.00(+0.00%)
Nov 11, 2011 0.4484 0.4484 0.4397 0.4397 4,501 +0.00(+0.00%)
Nov 10, 2011 0.4397 0.4571 0.4397 0.4397 4,717 -0.03(-6.48%)
Nov 09, 2011 0.4397 0.4702 0.4354 0.4702 10,912 +0.03(+7.09%)
Nov 08, 2011 0.5050 0.5050 0.4354 0.4391 4,593 -0.00(-0.15%)
Nov 07, 2011 0.4397 0.4397 0.4397 0.4397 861 +0.00(+0.00%)
Oct 28, 2011 0.4397 0.4397 0.4397 0.4397 16,996 -0.02(-4.71%)
Oct 27, 2011 0.4622 0.4622 0.4572 0.4615 4,823 +0.02(+4.94%)
Oct 24, 2011 0.4397 0.4397 0.4397 0.4397 7,349 +0.00(+0.00%)
Oct 19, 2011 0.4397 0.4397 0.4397 0.4397 0 -0.02(-4.72%)
Oct 13, 2011 0.4789 0.4615 0.4615 0.4615 16,307 -0.02(-3.64%)
Oct 12, 2011 0.5137 0.5137 0.4789 0.4789 4,028 -0.03(-6.78%)
Oct 06, 2011 0.4572 0.5137 0.5137 0.5137 689 +0.07(+16.83%)
Oct 05, 2011 0.4354 0.4397 0.4354 0.4397 918 +0.01(+3.06%)
Oct 04, 2011 0.4789 0.4789 0.4267 0.4267 10,680 -0.07(-14.78%)
Oct 03, 2011 0.5007 0.5007 0.5007 0.5007 689 -0.02(-3.36%)
Sep 30, 2011 0.4963 0.5225 0.4963 0.5181 794 +0.03(+5.31%)
Sep 22, 2011 0.4920 0.4920 0.4920 0.4920 0 -0.07(-13.08%)
Sep 20, 2011 0.5573 0.5660 0.5660 0.5660 3,215 +0.05(+9.24%)
Sep 19, 2011 0.5181 0.5181 0.5181 0.5181 229 +0.00(+0.00%)
Sep 16, 2011 0.5181 0.5181 0.5181 0.5181 459 -0.03(-6.30%)
Sep 14, 2011 0.5529 0.5529 0.5529 0.5529 0 +0.00(+0.00%)
Sep 13, 2011 0.5181 0.5529 0.5181 0.5529 19,525 +0.03(+6.63%)
Sep 12, 2011 0.5420 0.5420 0.5181 0.5185 5,971 -0.01(-1.57%)
Sep 08, 2011 0.5225 0.5268 0.5268 0.5268 2,756 +0.00(+0.83%)
Sep 07, 2011 0.4898 0.5225 0.4898 0.5225 56,640 +0.05(+10.09%)
Sep 06, 2011 0.5181 0.5225 0.4572 0.4746 26,519 -0.02(-4.39%)
Sep 02, 2011 0.4746 0.5007 0.4746 0.4963 40,883 +0.01(+2.70%)
Sep 01, 2011 0.4833 0.4833 0.4833 0.4833 18,834 +0.01(+1.83%)
Aug 30, 2011 0.4528 0.4746 0.4746 0.4746 50,300 +0.04(+9.00%)
Aug 26, 2011 0.4267 0.4354 0.4354 0.4354 2,756 +0.00(+0.00%)
Aug 25, 2011 0.4397 0.4397 0.4267 0.4354 8,767 -0.00(-0.46%)
Aug 24, 2011 0.4374 0.4374 0.4374 0.4374 229 +0.01(+1.47%)
Aug 23, 2011 0.4397 0.4397 0.4310 0.4310 3,904 -0.00(-1.00%)
Aug 22, 2011 0.4397 0.4397 0.4354 0.4354 5,018 +0.01(+2.04%)
Aug 19, 2011 0.4267 0.4267 0.4267 0.4267 9,417 -0.01(-2.00%)
Aug 18, 2011 0.4267 0.4354 0.4267 0.4354 3,697 -0.00(-0.99%)
Aug 17, 2011 0.4397 0.4441 0.4397 0.4397 13,781 +0.01(+3.05%)
Aug 16, 2011 0.4267 0.4267 0.4267 0.4267 918 -0.02(-3.91%)
Aug 12, 2011 0.4441 0.4441 0.4441 0.4441 0 -0.00(-0.97%)
Aug 11, 2011 0.4223 0.4528 0.4093 0.4484 60,958 +0.02(+4.04%)
Aug 10, 2011 0.4136 0.4576 0.4136 0.4310 65,668 -0.01(-2.94%)
Aug 09, 2011 0.4441 0.4441 0.4093 0.4441 22,141 +0.02(+4.08%)
Aug 08, 2011 0.4746 0.4746 0.4006 0.4267 148,874 -0.07(-13.27%)
Aug 05, 2011 0.4833 0.5225 0.4833 0.4920 11,599 -0.03(-6.61%)
Aug 04, 2011 0.5399 0.5442 0.4789 0.5268 39,919 -0.01(-1.63%)
Aug 03, 2011 0.5573 0.5573 0.5355 0.5355 1,148 -0.04(-7.52%)
Aug 01, 2011 0.5312 0.5791 0.5791 0.5791 45,936 +0.02(+3.10%)
Jul 29, 2011 0.5442 0.5660 0.5442 0.5616 1,033 +0.02(+3.20%)
Jul 28, 2011 0.5529 0.5529 0.5399 0.5442 23,198 +0.00(+0.00%)
Jul 27, 2011 0.5486 0.5486 0.5442 0.5442 9,187 -0.00(-0.79%)
Jul 26, 2011 0.5355 0.5486 0.5355 0.5486 7,120 +0.01(+2.43%)
Jul 25, 2011 0.5355 0.5399 0.5312 0.5356 13,895 -0.02(-3.90%)
Jul 22, 2011 0.5573 0.5573 0.5486 0.5573 12,402 +0.01(+1.46%)
Jul 21, 2011 0.5399 0.5493 0.5399 0.5493 1,148 -0.01(-1.44%)
Jul 20, 2011 0.5399 0.5573 0.5355 0.5573 1,148 +0.01(+2.07%)
Jul 19, 2011 0.5442 0.5460 0.5442 0.5460 13,539 +0.01(+1.95%)
Jul 18, 2011 0.5399 0.5573 0.5355 0.5355 8,314 -0.04(-6.82%)
Jul 15, 2011 0.5747 0.5747 0.5747 0.5747 6,890 +0.02(+3.29%)
Jul 14, 2011 0.5703 0.5747 0.5442 0.5564 4,823 -0.01(-0.93%)
Jul 13, 2011 0.5660 0.5747 0.5616 0.5616 15,159 +0.01(+2.38%)
Jul 12, 2011 0.5268 0.5486 0.5268 0.5486 13,551 -0.00(-0.08%)
Jul 11, 2011 0.5486 0.5529 0.5486 0.5490 4,478 -0.01(-2.25%)
Jul 07, 2011 0.5573 0.5616 0.5616 0.5616 1,607 +0.00(+0.78%)
Jul 06, 2011 0.5486 0.5834 0.5486 0.5573 17,226 -0.01(-1.54%)
Jul 05, 2011 0.5747 0.5801 0.5660 0.5660 17,389 -0.01(-1.51%)
Jul 01, 2011 0.5747 0.5747 0.5747 0.5747 4,010 -0.00(-0.01%)
Jun 30, 2011 0.5878 0.5878 0.5660 0.5747 42,020 -0.04(-7.04%)
Jun 28, 2011 0.5921 0.6182 0.6182 0.6182 11,254 +0.00(+0.70%)
Jun 24, 2011 0.6139 0.6139 0.6139 0.6139 459 +0.00(+0.00%)
Jun 23, 2011 0.6139 0.6139 0.6139 0.6139 482 +0.00(+0.00%)
Jun 22, 2011 0.6313 0.6313 0.6139 0.6139 8,015 +0.00(+0.00%)
Jun 17, 2011 0.5921 0.6139 0.6139 0.6139 1,148 +0.03(+4.44%)
Jun 15, 2011 0.5921 0.5878 0.5878 0.5878 14,699 +0.00(+0.75%)
Jun 14, 2011 0.5791 0.6008 0.5703 0.5834 9,389 -0.03(-4.29%)
Jun 13, 2011 0.6357 0.6357 0.6095 0.6095 20,104 -0.03(-4.11%)
Jun 10, 2011 0.6357 0.6444 0.6226 0.6357 9,417 +0.00(+0.00%)
Jun 09, 2011 0.6487 0.6487 0.6226 0.6357 18,834 +0.01(+1.39%)
Jun 08, 2011 0.6313 0.6313 0.6226 0.6269 2,526 +0.00(+0.00%)
Jun 07, 2011 0.6444 0.6487 0.6269 0.6269 33,067 -0.01(-2.04%)
Jun 06, 2011 0.6444 0.6444 0.6400 0.6400 8,383 -0.00(-0.68%)
Jun 03, 2011 0.6487 0.6531 0.6444 0.6444 2,756 +0.01(+2.07%)
May 24, 2011 0.6313 0.6387 0.6248 0.6313 11,059 +0.00(+0.00%)
May 23, 2011 0.6444 0.6444 0.6052 0.6313 46,752 -0.01(-2.09%)
May 20, 2011 0.6444 0.6487 0.6400 0.6448 12,023 +0.00(+0.75%)
May 18, 2011 0.6400 0.6400 0.6400 0.6400 3,674 +0.00(+0.68%)
May 17, 2011 0.6531 0.6531 0.6357 0.6357 4,095 -0.03(-3.94%)
May 16, 2011 0.6618 0.6618 0.6617 0.6617 918 +0.03(+4.82%)
May 13, 2011 0.6313 0.6313 0.6313 0.6313 229 +0.00(+0.00%)
May 12, 2011 0.6487 0.6488 0.6313 0.6313 28,825 -0.04(-6.09%)
May 10, 2011 0.6487 0.6722 0.6722 0.6722 5,512 +0.02(+2.93%)
May 09, 2011 0.6487 0.6531 0.6487 0.6531 4,724 +0.00(+0.00%)
May 06, 2011 0.6617 0.6617 0.6531 0.6531 2,181 +0.00(+0.07%)
May 04, 2011 0.6618 0.6526 0.6526 0.6526 12,173 +0.01(+1.28%)
May 03, 2011 0.7053 0.7053 0.6444 0.6444 14,881 -0.02(-2.64%)
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.