Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.8337	0.8734	0.8337	0.8734	944	+0.00(+0.01%)
Apr 29, 2014	0.8600	0.8734	0.8556	0.8734	13,731	+0.02(+1.82%)
Apr 28, 2014	0.8600	0.8600	0.8377	0.8577	1,469	+0.00(+0.25%)
Apr 25, 2014	0.8244	0.8640	0.8244	0.8556	5,224	-0.00(-0.52%)
Apr 24, 2014	0.8244	0.8659	0.8199	0.8600	18,794	+0.03(+3.21%)
Apr 23, 2014	0.8333	0.8333	0.8333	0.8333	403	-0.00(-0.53%)
Apr 22, 2014	0.8155	0.8644	0.8154	0.8377	21,058	+0.02(+2.73%)
Apr 21, 2014	0.8155	0.8230	0.8155	0.8155	5,316	-0.00(-0.54%)
Apr 17, 2014	0.8556	0.8199	0.8199	0.8199	5,834	-0.01(-1.39%)
Apr 16, 2014	0.8333	0.8333	0.8244	0.8315	6,976	-0.00(-0.21%)
Apr 15, 2014	0.8484	0.8484	0.8244	0.8333	5,035	-0.02(-2.09%)
Apr 14, 2014	0.8600	0.8600	0.8244	0.8511	3,168	+0.00(+0.00%)
Apr 11, 2014	0.8021	0.8511	0.8021	0.8511	21,395	+0.02(+2.14%)
Apr 10, 2014	0.8662	0.8662	0.8333	0.8333	7,075	-0.04(-4.10%)
Apr 09, 2014	0.8560	0.8689	0.8556	0.8689	24,070	+0.01(+1.56%)
Apr 08, 2014	0.8600	0.8688	0.8556	0.8556	4,860	-0.01(-1.03%)
Apr 07, 2014	0.8645	0.8645	0.8645	0.8645	742	+0.01(+1.04%)
Apr 04, 2014	0.8556	0.8645	0.8556	0.8556	20,082	-0.01(-1.03%)
Apr 03, 2014	0.8289	0.8644	0.8289	0.8644	13,159	+0.04(+5.43%)
Apr 02, 2014	0.8687	0.8687	0.8199	0.8199	9,797	-0.04(-4.17%)
Apr 01, 2014	0.8422	0.8556	0.8422	0.8556	20,556	-0.01(-1.54%)
Mar 31, 2014	0.8467	0.8779	0.8467	0.8689	15,443	-0.01(-1.02%)
Mar 28, 2014	0.8823	0.8823	0.8743	0.8779	11,622	+0.01(+0.82%)
Mar 27, 2014	0.9313	0.9447	0.8378	0.8707	42,204	-0.04(-4.23%)
Mar 26, 2014	0.9402	0.9402	0.8957	0.9091	32,748	-0.00(-0.27%)
Mar 25, 2014	0.8422	0.9402	0.8244	0.9116	138,759	+0.08(+9.40%)
Mar 24, 2014	0.8377	0.8377	0.8199	0.8333	48,793	+0.03(+3.31%)
Mar 21, 2014	0.8066	0.8168	0.8066	0.8066	20,755	-0.02(-2.69%)
Mar 20, 2014	0.8288	0.8333	0.8288	0.8288	4,378	+0.01(+1.64%)
Mar 19, 2014	0.8110	0.8244	0.8021	0.8155	44,646	+0.00(+0.34%)
Mar 18, 2014	0.8155	0.8199	0.8021	0.8127	17,658	-0.00(-0.34%)
Mar 17, 2014	0.8021	0.8199	0.8021	0.8155	20,271	+0.01(+1.67%)
Mar 14, 2014	0.8021	0.8154	0.8021	0.8021	6,281	-0.02(-2.17%)
Mar 13, 2014	0.8199	0.8199	0.8021	0.8199	2,701	+0.01(+1.65%)
Mar 12, 2014	0.8333	0.8377	0.8066	0.8066	26,951	-0.03(-3.21%)
Mar 11, 2014	0.8556	0.8600	0.8288	0.8333	51,232	-0.04(-4.10%)
Mar 10, 2014	0.8734	0.9001	0.8556	0.8689	37,833	-0.00(-0.51%)
Mar 07, 2014	0.8912	0.8912	0.8734	0.8734	1,429	+0.00(+0.00%)
Mar 06, 2014	0.8912	0.9046	0.8734	0.8734	6,157	-0.00(-0.51%)
Mar 05, 2014	0.9037	0.9090	0.8779	0.8779	25,329	-0.00(-0.51%)
Mar 04, 2014	0.8779	0.9091	0.8779	0.8823	8,058	-0.01(-1.49%)
Mar 03, 2014	0.9046	0.9090	0.8957	0.8957	2,645	+0.00(+0.00%)
Feb 28, 2014	0.8957	0.9358	0.8957	0.8957	11,274	-0.03(-3.36%)
Feb 27, 2014	0.9269	0.9269	0.9268	0.9268	5,060	+0.04(+5.05%)
Feb 26, 2014	0.8779	0.9527	0.8779	0.8823	21,534	-0.02(-1.98%)
Feb 25, 2014	0.9090	0.9492	0.9001	0.9001	33,360	-0.01(-0.98%)
Feb 24, 2014	0.8912	0.9090	0.8912	0.9090	56,504	+0.02(+2.00%)
Feb 21, 2014	0.8823	0.8912	0.8378	0.8912	36,049	+0.02(+2.56%)
Feb 20, 2014	0.8467	0.8779	0.8199	0.8689	32,770	+0.04(+4.28%)
Feb 19, 2014	0.8333	0.8467	0.8288	0.8333	6,788	+0.01(+1.08%)
Feb 18, 2014	0.8377	0.8467	0.8199	0.8244	11,613	+0.00(+0.01%)
Feb 14, 2014	0.8199	0.8243	0.8243	0.8243	5,385	-0.01(-1.07%)
Feb 13, 2014	0.8467	0.8512	0.8288	0.8333	25,737	-0.01(-1.58%)
Feb 12, 2014	0.8244	0.8467	0.8199	0.8467	47,370	+0.04(+4.40%)
Feb 11, 2014	0.8110	0.8110	0.8101	0.8110	2,421	+0.00(+0.55%)
Feb 10, 2014	0.8154	0.8154	0.7977	0.8066	29,755	+0.00(+0.55%)
Feb 07, 2014	0.7977	0.8021	0.7977	0.8021	21,860	+0.03(+4.47%)
Feb 06, 2014	0.7977	0.7977	0.7623	0.7678	9,319	-0.02(-2.11%)
Feb 05, 2014	0.8110	0.8110	0.7844	0.7844	17,625	-0.03(-3.28%)
Feb 04, 2014	0.7534	0.8154	0.7490	0.8110	65,461	+0.08(+10.24%)

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.

Financial News

Manhattan Bridge (NQ: LOAN )

Historical Prices

Popular Pages