LOAN - Manhattan Bridge Capital, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 4.8800 | 4.9300 | 4.8300 | 4.8300 | 4.8300 | 4,800 |
| May 26, 2023 | 4.8800 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 7,600 |
| May 25, 2023 | 4.9700 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 45,500 |
| May 24, 2023 | 5.0000 | 5.0000 | 4.9200 | 4.9300 | 4.9300 | 15,800 |
| May 23, 2023 | 4.9600 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 8,700 |
| May 22, 2023 | 5.0400 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 6,600 |
| May 19, 2023 | 5.0900 | 5.0900 | 4.9000 | 4.9300 | 4.9300 | 8,500 |
| May 18, 2023 | 4.9900 | 4.9900 | 4.9700 | 4.9800 | 4.9800 | 5,800 |
| May 17, 2023 | 4.9000 | 4.9800 | 4.8900 | 4.9800 | 4.9800 | 2,200 |
| May 16, 2023 | 5.0000 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 23,200 |
| May 15, 2023 | 4.8000 | 4.9500 | 4.8000 | 4.9100 | 4.9100 | 15,700 |
| May 12, 2023 | 4.9200 | 4.9400 | 4.7800 | 4.7800 | 4.7800 | 15,500 |
| May 11, 2023 | 4.9200 | 4.9200 | 4.7500 | 4.8800 | 4.8800 | 20,400 |
| May 10, 2023 | 4.8300 | 4.9300 | 4.7900 | 4.8900 | 4.8900 | 41,000 |
| May 09, 2023 | 5.0000 | 5.0000 | 4.8200 | 4.8900 | 4.8900 | 23,700 |
| May 08, 2023 | 5.0300 | 5.0300 | 4.8000 | 4.8100 | 4.8100 | 44,400 |
| May 05, 2023 | 4.9800 | 5.0100 | 4.9400 | 4.9600 | 4.9600 | 6,700 |
| May 04, 2023 | 5.0700 | 5.0700 | 4.8800 | 4.9000 | 4.9000 | 49,200 |
| May 03, 2023 | 5.0700 | 5.0700 | 5.0200 | 5.0200 | 5.0200 | 7,200 |
| May 02, 2023 | 5.1800 | 5.1800 | 5.0100 | 5.0300 | 5.0300 | 15,100 |
| May 01, 2023 | 5.0100 | 5.1100 | 5.0100 | 5.1000 | 5.1000 | 3,600 |
| Apr 28, 2023 | 5.1000 | 5.1400 | 5.0300 | 5.0300 | 5.0300 | 8,100 |
| Apr 27, 2023 | 5.0700 | 5.0900 | 5.0200 | 5.0600 | 5.0600 | 8,700 |
| Apr 26, 2023 | 5.0100 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 4,500 |
| Apr 25, 2023 | 4.9400 | 5.0400 | 4.9400 | 5.0400 | 5.0400 | 17,600 |
| Apr 24, 2023 | 4.9300 | 5.0800 | 4.9300 | 4.9700 | 4.9700 | 27,500 |
| Apr 21, 2023 | 5.2000 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 9,500 |
| Apr 20, 2023 | 5.1700 | 5.2100 | 5.0900 | 5.1700 | 5.1700 | 16,300 |
| Apr 19, 2023 | 5.1200 | 5.1500 | 5.0400 | 5.1400 | 5.1400 | 15,000 |
| Apr 18, 2023 | 5.0600 | 5.1400 | 5.0600 | 5.1300 | 5.1300 | 29,800 |
| Apr 17, 2023 | 5.0500 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 37,300 |
| Apr 14, 2023 | 5.0500 | 5.0700 | 5.0000 | 5.0300 | 5.0300 | 19,100 |
| Apr 13, 2023 | 5.0200 | 5.0400 | 4.9500 | 5.0200 | 5.0200 | 45,300 |
| Apr 12, 2023 | 5.0400 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 19,600 |
| Apr 11, 2023 | 5.0200 | 5.0500 | 4.9300 | 4.9800 | 4.9800 | 43,400 |
| Apr 10, 2023 | 4.9800 | 5.0300 | 4.9500 | 4.9700 | 4.9700 | 13,200 |
| Apr 06, 2023 | 5.0700 | 5.0800 | 4.9600 | 4.9600 | 4.9600 | 30,800 |
| Apr 06, 2023 | 0.113 Dividend | |||||
| Apr 05, 2023 | 5.2300 | 5.2700 | 5.0000 | 5.0500 | 4.9370 | 86,300 |
| Apr 04, 2023 | 5.2600 | 5.2800 | 5.1700 | 5.2300 | 5.1130 | 19,600 |
| Apr 03, 2023 | 5.1800 | 5.2900 | 5.1600 | 5.2700 | 5.1521 | 48,600 |
| Mar 31, 2023 | 5.2700 | 5.2800 | 5.1500 | 5.1800 | 5.0641 | 51,400 |
| Mar 30, 2023 | 5.1900 | 5.2700 | 5.1900 | 5.2300 | 5.1130 | 39,900 |
| Mar 29, 2023 | 5.1500 | 5.2500 | 5.1200 | 5.2000 | 5.0836 | 70,200 |
| Mar 28, 2023 | 5.2400 | 5.2500 | 5.1300 | 5.1500 | 5.0348 | 59,200 |
| Mar 27, 2023 | 5.2400 | 5.2500 | 5.1600 | 5.2000 | 5.0836 | 32,400 |
| Mar 24, 2023 | 5.1300 | 5.2400 | 5.1200 | 5.1900 | 5.0739 | 9,200 |
| Mar 23, 2023 | 5.1900 | 5.2600 | 5.1500 | 5.2100 | 5.0934 | 16,000 |
| Mar 22, 2023 | 5.2000 | 5.3500 | 5.2000 | 5.2000 | 5.0836 | 10,800 |
| Mar 21, 2023 | 5.2800 | 5.3000 | 5.2100 | 5.2100 | 5.0934 | 11,000 |
| Mar 20, 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.0836 | 45,300 |
| Mar 17, 2023 | 5.4500 | 5.4600 | 5.2900 | 5.4000 | 5.2792 | 12,600 |
| Mar 16, 2023 | 5.4000 | 5.5100 | 5.2000 | 5.4500 | 5.3280 | 23,500 |
| Mar 15, 2023 | 5.4800 | 5.4900 | 5.4000 | 5.4100 | 5.2889 | 23,900 |
| Mar 14, 2023 | 5.4900 | 5.5000 | 5.4400 | 5.4800 | 5.3574 | 8,600 |
| Mar 13, 2023 | 5.4600 | 5.5900 | 5.4300 | 5.5000 | 5.3769 | 16,000 |
| Mar 10, 2023 | 5.5200 | 5.6000 | 5.4500 | 5.4600 | 5.3378 | 27,900 |
| Mar 09, 2023 | 5.5600 | 5.5900 | 5.5200 | 5.5200 | 5.3965 | 5,100 |
| Mar 08, 2023 | 5.5500 | 5.6200 | 5.5500 | 5.6200 | 5.4942 | 5,500 |
| Mar 07, 2023 | 5.6100 | 5.6100 | 5.5400 | 5.6000 | 5.4747 | 4,400 |
| Mar 06, 2023 | 5.6000 | 5.6300 | 5.5300 | 5.5900 | 5.4649 | 18,300 |
| Mar 03, 2023 | 5.6200 | 5.7000 | 5.5700 | 5.5900 | 5.4649 | 27,400 |
| Mar 02, 2023 | 5.5800 | 5.6700 | 5.5600 | 5.6200 | 5.4942 | 14,000 |
| Mar 01, 2023 | 5.5700 | 5.5800 | 5.5600 | 5.5600 | 5.4356 | 6,600 |
| Feb 28, 2023 | 5.5500 | 5.5800 | 5.5300 | 5.5800 | 5.4551 | 10,000 |
| Feb 27, 2023 | 5.5800 | 5.6200 | 5.5200 | 5.5500 | 5.4258 | 13,900 |
| Feb 24, 2023 | 5.5800 | 5.6500 | 5.5800 | 5.5800 | 5.4551 | 20,700 |
| Feb 23, 2023 | 5.6000 | 5.6600 | 5.5800 | 5.5900 | 5.4649 | 12,200 |
| Feb 22, 2023 | 5.5800 | 5.7100 | 5.5500 | 5.5800 | 5.4551 | 8,900 |
| Feb 21, 2023 | 5.6900 | 5.6900 | 5.5800 | 5.5900 | 5.4649 | 21,300 |
| Feb 17, 2023 | 5.6800 | 5.7200 | 5.6200 | 5.6400 | 5.5138 | 8,400 |
| Feb 16, 2023 | 5.6100 | 5.7200 | 5.6100 | 5.6600 | 5.5334 | 16,000 |
| Feb 15, 2023 | 5.6400 | 5.6600 | 5.6000 | 5.6200 | 5.4942 | 13,800 |
| Feb 14, 2023 | 5.6500 | 5.6600 | 5.6000 | 5.6500 | 5.5236 | 5,600 |
| Feb 13, 2023 | 5.6100 | 5.6600 | 5.6100 | 5.6500 | 5.5236 | 5,200 |
| Feb 10, 2023 | 5.6300 | 5.6600 | 5.6100 | 5.6100 | 5.4845 | 9,700 |
| Feb 09, 2023 | 5.6900 | 5.7100 | 5.6400 | 5.6400 | 5.5138 | 12,800 |
| Feb 08, 2023 | 5.6600 | 5.7500 | 5.6600 | 5.6900 | 5.5627 | 8,300 |
| Feb 07, 2023 | 5.7900 | 5.8100 | 5.7300 | 5.7300 | 5.6018 | 16,900 |
| Feb 06, 2023 | 5.8600 | 5.9000 | 5.7700 | 5.8000 | 5.6702 | 9,100 |
| Feb 03, 2023 | 5.9000 | 5.9100 | 5.8000 | 5.8200 | 5.6898 | 8,700 |
| Feb 02, 2023 | 5.9000 | 5.9000 | 5.7700 | 5.9000 | 5.7680 | 18,900 |
| Feb 01, 2023 | 5.7500 | 5.9000 | 5.7300 | 5.8400 | 5.7093 | 44,700 |
| Jan 31, 2023 | 5.8700 | 5.9000 | 5.8200 | 5.8900 | 5.7582 | 7,900 |
| Jan 30, 2023 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | 5.7387 | 10,800 |
| Jan 27, 2023 | 5.8100 | 5.8400 | 5.7100 | 5.8400 | 5.7093 | 21,000 |
| Jan 26, 2023 | 5.7900 | 5.8100 | 5.7000 | 5.8000 | 5.6702 | 20,000 |
| Jan 25, 2023 | 5.7300 | 5.8400 | 5.7200 | 5.8100 | 5.6800 | 12,500 |
| Jan 24, 2023 | 5.7100 | 5.7400 | 5.7000 | 5.7200 | 5.5920 | 10,200 |
| Jan 23, 2023 | 5.7900 | 5.7900 | 5.7200 | 5.7600 | 5.6311 | 7,500 |
| Jan 20, 2023 | 5.8500 | 5.8500 | 5.6200 | 5.7700 | 5.6409 | 8,000 |
| Jan 19, 2023 | 5.7200 | 5.7900 | 5.7200 | 5.7200 | 5.5920 | 5,700 |
| Jan 18, 2023 | 5.7400 | 5.8600 | 5.6700 | 5.7100 | 5.5822 | 18,500 |
| Jan 17, 2023 | 5.8600 | 5.8600 | 5.5300 | 5.5300 | 5.4063 | 32,600 |
| Jan 13, 2023 | 5.6400 | 5.7900 | 5.6300 | 5.7900 | 5.6604 | 31,000 |
| Jan 12, 2023 | 5.4400 | 5.6800 | 5.4300 | 5.6500 | 5.5236 | 24,100 |
| Jan 11, 2023 | 5.4300 | 5.4400 | 5.4000 | 5.4100 | 5.2889 | 5,300 |
| Jan 10, 2023 | 5.5000 | 5.5000 | 5.3600 | 5.4300 | 5.3085 | 18,900 |
| Jan 09, 2023 | 5.5000 | 5.5000 | 5.3900 | 5.4800 | 5.3574 | 8,900 |
| Jan 06, 2023 | 5.4700 | 5.5000 | 5.4100 | 5.4600 | 5.3378 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.