LOAN - Manhattan Bridge Capital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20204.39004.59004.39004.59004.590010,000
Jul 13, 20204.50004.59004.33004.48004.480073,800
Jul 10, 20204.66004.73004.55004.58004.580032,600
Jul 09, 20205.18005.18004.63004.70004.700069,900
Jul 09, 20200.1 Dividend
Jul 08, 20204.95005.47004.93005.30005.2000132,000
Jul 07, 20204.95004.99004.83004.99004.895855,900
Jul 06, 20204.72004.95004.72004.89004.797758,800
Jul 02, 20204.66004.83004.63004.70004.611337,000
Jul 01, 20204.72004.72004.51004.66004.572125,600
Jun 30, 20204.70004.70004.50004.66004.572126,800
Jun 29, 20204.31004.72004.30004.67004.581924,600
Jun 26, 20204.45004.46004.32004.36004.277713,300
Jun 25, 20204.42004.42004.27004.33004.24836,500
Jun 24, 20204.24004.40004.20004.30004.218919,300
Jun 23, 20204.22004.25004.20004.24004.16007,600
Jun 22, 20204.25004.29004.16004.20004.120820,600
Jun 19, 20204.54004.54004.19004.25004.169837,200
Jun 18, 20204.55004.55004.33004.40004.317016,900
Jun 17, 20204.51004.62004.38004.46004.375823,800
Jun 16, 20204.35004.47004.25004.38004.297429,200
Jun 15, 20204.20004.33004.15004.25004.169838,400
Jun 12, 20204.26004.50004.18004.27004.189423,100
Jun 11, 20204.46004.51004.25004.25004.169832,600
Jun 10, 20204.66004.66004.45004.52004.434719,200
Jun 09, 20204.74004.74004.47004.65004.562347,000
Jun 08, 20204.39004.75004.36004.75004.660465,600
Jun 05, 20204.50004.55004.30004.36004.277747,500
Jun 04, 20204.35004.49004.33004.45004.366031,200
Jun 03, 20204.35004.47004.33004.33004.248343,100
Jun 02, 20204.29004.50004.29004.35004.267946,400
Jun 01, 20204.45004.51004.35004.36004.277723,600
May 29, 20204.61004.61004.42004.44004.356217,300
May 28, 20204.75004.75004.60004.62004.532819,800
May 27, 20204.45004.60004.32004.60004.513235,400
May 26, 20204.11004.43004.11004.35004.267928,200
May 22, 20204.24004.28004.16004.18004.10119,500
May 21, 20204.28004.30004.11004.16004.081537,300
May 20, 20204.31004.36004.22004.30004.218920,500
May 19, 20204.32004.32004.15004.21004.130635,000
May 18, 20204.29004.33004.20004.31004.228741,200
May 15, 20204.25004.35004.12004.16004.081532,200
May 14, 20204.36004.36004.16004.18004.101120,200
May 13, 20204.44004.76004.14004.32004.238535,500
May 12, 20204.99004.99004.25004.26004.179661,000
May 11, 20204.72004.98004.60004.78004.689886,300
May 08, 20203.95004.40003.80004.37004.287593,000
May 07, 20204.00004.10003.62003.62003.551791,000
May 06, 20204.20004.22004.05004.09004.012816,000
May 05, 20204.12004.23004.05004.17004.091333,600
May 04, 20203.96004.14003.95004.02003.944220,200
May 01, 20204.00004.10003.95003.96003.885310,700
Apr 30, 20204.24004.24003.90003.95003.875519,700
Apr 29, 20203.97004.18003.86004.17004.091346,100
Apr 28, 20203.75003.78003.72003.76003.689124,100
Apr 27, 20203.66003.85003.64003.72003.649829,400
Apr 24, 20203.75003.84003.60003.65003.581133,100
Apr 23, 20203.86003.89003.80003.80003.72836,300
Apr 22, 20203.75003.88003.72003.79003.718512,900
Apr 21, 20203.93003.93003.64003.64003.571355,900
Apr 20, 20204.01004.01003.84003.88003.806821,900
Apr 17, 20203.99004.05003.81003.87003.797029,200
Apr 16, 20203.86003.96003.81003.81003.738146,800
Apr 15, 20203.95004.00003.75003.80003.728367,400
Apr 14, 20203.76003.96003.76003.93003.855830,500
Apr 13, 20203.95003.98003.75003.80003.728351,500
Apr 09, 20203.71003.95003.71003.93003.855847,200
Apr 08, 20203.79003.95003.64003.77003.698943,200
Apr 08, 20200.11 Dividend
Apr 07, 20204.09004.10003.87003.93003.747982,700
Apr 06, 20204.00004.09003.65003.82003.643060,900
Apr 03, 20203.84003.96003.65003.95003.767031,200
Apr 02, 20204.00004.29003.84003.86003.681247,000
Apr 01, 20204.16004.33003.90004.00003.814734,400
Mar 31, 20203.66004.41003.66004.09003.900542,900
Mar 30, 20203.85003.95003.53003.85003.671663,700
Mar 27, 20203.45003.98003.45003.85003.671683,000
Mar 26, 20203.99004.23003.26003.42003.2616106,200
Mar 25, 20203.54003.99002.54003.80003.6239126,600
Mar 24, 20203.00003.55003.00003.44003.280651,900
Mar 23, 20202.91003.12002.81002.86002.727573,600
Mar 20, 20203.64003.74003.17003.23003.080461,900
Mar 19, 20203.24003.75003.01003.62003.4523100,900
Mar 18, 20203.98004.01003.12003.39003.2329113,600
Mar 17, 20203.85004.20003.80004.16003.967347,200
Mar 16, 20204.63004.63003.66003.88003.7002103,300
Mar 13, 20204.26004.94004.26004.62004.406046,600
Mar 12, 20205.00005.08004.01004.33004.129499,800
Mar 11, 20205.25005.39005.07005.10004.863723,500
Mar 10, 20205.31005.49004.99005.22004.978233,500
Mar 09, 20205.17005.49004.93005.31005.064090,900
Mar 06, 20205.47005.75005.25005.65005.388290,100
Mar 05, 20205.61005.90005.41005.52005.2643162,600
Mar 04, 20206.13006.13005.72005.85005.579036,800
Mar 03, 20206.01006.13005.80006.13005.846041,800
Mar 02, 20205.31006.13005.31005.90005.626776,900
Feb 28, 20205.81005.85004.99005.36005.1117181,000
Feb 27, 20206.11006.11005.95005.95005.674331,900
Feb 26, 20205.92006.23005.92006.11005.826932,300
Feb 25, 20206.19006.23005.90006.01005.731666,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...