Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Manhattan Bridge Capital, Inc. (LOAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.55-0.52 (-8.57%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20215.775.795.515.555.5568,100
Nov 29, 20215.885.885.735.805.8042,100
Nov 26, 20215.855.885.845.885.8819,100
Nov 24, 20215.805.895.805.895.8942,300
Nov 23, 20215.915.945.815.845.8424,900
Nov 22, 20215.895.945.825.855.8558,600
Nov 19, 20215.976.015.895.895.8980,800
Nov 18, 20216.016.075.955.975.9753,000
Nov 17, 20216.156.206.006.076.0764,700
Nov 16, 20216.146.156.066.106.1052,700
Nov 15, 20216.246.246.066.146.1447,300
Nov 12, 20216.216.226.106.156.1533,100
Nov 11, 20216.286.306.166.176.1769,100
Nov 10, 20216.226.306.226.286.2831,700
Nov 09, 20216.156.286.116.286.2859,700
Nov 08, 20216.216.226.106.136.1347,700
Nov 05, 20216.226.316.096.176.1755,800
Nov 04, 20216.256.256.146.206.2036,200
Nov 03, 20216.356.396.166.216.2164,200
Nov 02, 20216.386.386.286.366.3635,900
Nov 01, 20216.456.536.326.346.3433,300
Oct 29, 20216.446.536.376.406.4039,900
Oct 28, 20216.536.556.326.406.4042,600
Oct 27, 20216.626.746.436.486.4838,300
Oct 26, 20216.676.716.506.586.58110,300
Oct 25, 20216.186.626.176.586.58151,500
Oct 22, 20216.166.246.046.116.1130,600
Oct 21, 20216.226.266.116.196.1932,400
Oct 20, 20216.276.356.186.256.2552,900
Oct 19, 20216.476.496.226.276.2754,500
Oct 18, 20216.366.476.206.426.4262,000
Oct 15, 20216.326.426.156.226.2290,700
Oct 14, 20216.456.566.126.266.2673,200
Oct 13, 20216.406.696.326.416.4138,000
Oct 12, 20216.386.446.336.396.3916,900
Oct 11, 20216.346.466.346.386.388,700
Oct 08, 20216.336.606.336.396.3932,900
Oct 07, 20216.476.686.366.466.4664,600
Oct 06, 20216.756.876.606.716.7178,400
Oct 05, 20217.007.026.716.786.78113,200
Oct 04, 20217.107.106.856.916.91100,900
Oct 01, 20216.857.096.817.067.0658,400
Sep 30, 20216.906.906.766.806.8027,500
Sep 29, 20216.957.026.716.896.8943,800
Sep 28, 20217.097.096.906.956.9534,200
Sep 27, 20216.987.096.897.077.07142,500
Sep 24, 20216.936.996.846.936.9349,800
Sep 23, 20216.897.006.846.996.9968,600
Sep 22, 20216.916.916.746.896.8935,400
Sep 21, 20216.906.906.706.896.8972,800
Sep 20, 20216.866.926.556.846.84105,000
Sep 17, 20216.536.856.366.856.85111,400
Sep 16, 20216.436.526.306.506.5033,600
Sep 15, 20216.366.476.296.406.4058,000
Sep 14, 20216.236.366.236.306.3020,000
Sep 13, 20216.296.326.236.236.2321,700
Sep 10, 20216.446.446.266.296.2934,500
Sep 09, 20216.286.386.286.296.2912,200
Sep 08, 20216.316.366.296.306.3024,800
Sep 07, 20216.346.416.346.396.3917,800
Sep 03, 20216.286.456.256.406.4028,300
Sep 02, 20216.386.566.226.236.2327,400
Sep 01, 20216.376.506.366.426.4212,600
Aug 31, 20216.356.406.236.386.3841,300
Aug 30, 20216.446.546.396.396.3918,900
Aug 27, 20216.386.606.306.436.4346,500
Aug 26, 20216.276.416.236.396.3922,200
Aug 25, 20216.196.336.196.226.2214,900
Aug 24, 20216.236.326.206.226.2218,000
Aug 23, 20216.286.406.236.286.2826,900
Aug 20, 20216.186.336.046.326.3224,200
Aug 19, 20216.046.225.956.216.21122,500
Aug 18, 20216.106.146.016.086.0826,800
Aug 17, 20216.116.216.076.076.0724,900
Aug 16, 20216.166.286.016.116.1145,500
Aug 13, 20216.116.286.106.156.1516,300
Aug 12, 20216.276.336.116.116.1129,500
Aug 11, 20216.246.326.246.316.3116,900
Aug 10, 20216.216.366.216.246.2419,200
Aug 09, 20216.206.376.156.226.2227,800
Aug 06, 20216.016.356.016.246.2428,800
Aug 05, 20216.016.286.006.086.0865,600
Aug 04, 20216.056.156.036.106.1028,200
Aug 03, 20216.196.196.066.096.0940,700
Aug 02, 20216.176.376.156.206.2023,200
Jul 30, 20216.236.406.166.186.1854,500
Jul 29, 20216.416.416.236.276.2750,400
Jul 28, 20216.406.466.396.416.4111,500
Jul 27, 20216.456.596.256.386.3841,300
Jul 26, 20216.256.476.256.356.3534,500
Jul 23, 20216.406.406.256.296.2954,500
Jul 22, 20216.316.386.236.346.3431,900
Jul 21, 20216.306.496.306.336.3352,600
Jul 20, 20216.296.426.286.396.3948,400
Jul 19, 20216.326.466.216.236.2337,800
Jul 16, 20216.326.476.196.396.3956,800
Jul 15, 20216.366.416.156.256.25103,500
Jul 14, 20216.646.646.186.366.36122,300
Jul 13, 20216.566.746.506.676.6793,200
Jul 12, 20216.556.596.416.566.5673,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement