Manhattan Bridge Capital, Inc. (LOAN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.10 | 5.11 | 5.03 | 5.11 | 5.11 | 20,900 |
| 23 Apr 2024 | 5.04 | 5.09 | 5.03 | 5.06 | 5.06 | 4,700 |
| 22 Apr 2024 | 5.10 | 5.10 | 4.95 | 5.03 | 5.03 | 19,500 |
| 19 Apr 2024 | 5.11 | 5.11 | 5.06 | 5.08 | 5.08 | 2,200 |
| 18 Apr 2024 | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | 8,900 |
| 17 Apr 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 17,400 |
| 16 Apr 2024 | 5.11 | 5.11 | 4.99 | 5.05 | 5.05 | 11,100 |
| 15 Apr 2024 | 5.15 | 5.15 | 5.07 | 5.13 | 5.13 | 33,400 |
| 12 Apr 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 15,800 |
| 11 Apr 2024 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | 21,200 |
| 10 Apr 2024 | 5.08 | 5.08 | 5.00 | 5.07 | 5.07 | 15,200 |
| 09 Apr 2024 | 4.95 | 5.15 | 4.95 | 5.00 | 5.00 | 20,100 |
| 09 Apr 2024 | 0.115 Dividend | |||||
| 08 Apr 2024 | 5.17 | 5.21 | 5.10 | 5.19 | 5.07 | 36,100 |
| 05 Apr 2024 | 5.25 | 5.25 | 5.18 | 5.20 | 5.08 | 29,900 |
| 04 Apr 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.13 | 29,200 |
| 03 Apr 2024 | 5.19 | 5.25 | 5.10 | 5.20 | 5.08 | 17,400 |
| 02 Apr 2024 | 5.15 | 5.20 | 5.09 | 5.20 | 5.08 | 39,000 |
| 01 Apr 2024 | 5.06 | 5.15 | 5.06 | 5.14 | 5.03 | 45,300 |
| 28 Mar 2024 | 5.08 | 5.10 | 5.03 | 5.06 | 4.95 | 16,800 |
| 27 Mar 2024 | 5.01 | 5.14 | 4.80 | 5.01 | 4.90 | 37,700 |
| 26 Mar 2024 | 5.07 | 5.15 | 5.00 | 5.09 | 4.98 | 35,400 |
| 25 Mar 2024 | 4.69 | 5.08 | 4.69 | 5.07 | 4.96 | 95,700 |
| 22 Mar 2024 | 4.75 | 4.83 | 4.75 | 4.80 | 4.69 | 11,200 |
| 21 Mar 2024 | 4.77 | 4.82 | 4.77 | 4.80 | 4.69 | 28,300 |
| 20 Mar 2024 | 4.71 | 4.78 | 4.71 | 4.77 | 4.66 | 15,600 |
| 19 Mar 2024 | 4.77 | 4.79 | 4.71 | 4.74 | 4.63 | 11,500 |
| 18 Mar 2024 | 4.79 | 4.80 | 4.74 | 4.74 | 4.63 | 20,400 |
| 15 Mar 2024 | 4.80 | 4.80 | 4.74 | 4.79 | 4.68 | 22,400 |
| 14 Mar 2024 | 4.75 | 4.79 | 4.69 | 4.69 | 4.59 | 18,400 |
| 13 Mar 2024 | 4.74 | 4.79 | 4.72 | 4.76 | 4.65 | 13,500 |
| 12 Mar 2024 | 4.67 | 4.80 | 4.67 | 4.74 | 4.63 | 25,800 |
| 11 Mar 2024 | 4.79 | 4.79 | 4.70 | 4.78 | 4.67 | 8,800 |
| 08 Mar 2024 | 4.65 | 4.73 | 4.62 | 4.67 | 4.57 | 46,300 |
| 07 Mar 2024 | 4.82 | 4.83 | 4.60 | 4.60 | 4.50 | 49,500 |
| 06 Mar 2024 | 4.84 | 4.87 | 4.76 | 4.80 | 4.69 | 19,600 |
| 05 Mar 2024 | 4.75 | 4.85 | 4.75 | 4.83 | 4.72 | 6,900 |
| 04 Mar 2024 | 4.74 | 4.80 | 4.73 | 4.78 | 4.67 | 7,500 |
| 01 Mar 2024 | 4.72 | 4.75 | 4.71 | 4.71 | 4.61 | 19,100 |
| 29 Feb 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.60 | 14,300 |
| 28 Feb 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.60 | 20,400 |
| 27 Feb 2024 | 4.80 | 4.85 | 4.71 | 4.76 | 4.65 | 14,000 |
| 26 Feb 2024 | 4.79 | 4.81 | 4.71 | 4.73 | 4.63 | 15,300 |
| 23 Feb 2024 | 4.75 | 4.88 | 4.72 | 4.77 | 4.66 | 22,200 |
| 22 Feb 2024 | 4.78 | 4.85 | 4.74 | 4.82 | 4.71 | 19,300 |
| 21 Feb 2024 | 4.88 | 4.93 | 4.83 | 4.89 | 4.78 | 33,500 |
| 20 Feb 2024 | 4.84 | 4.86 | 4.80 | 4.86 | 4.75 | 21,700 |
| 16 Feb 2024 | 4.81 | 4.85 | 4.70 | 4.82 | 4.71 | 7,600 |
| 15 Feb 2024 | 4.77 | 4.81 | 4.74 | 4.79 | 4.68 | 13,800 |
| 14 Feb 2024 | 4.70 | 4.78 | 4.65 | 4.78 | 4.67 | 7,200 |
| 13 Feb 2024 | 4.64 | 4.75 | 4.64 | 4.74 | 4.63 | 18,000 |
| 12 Feb 2024 | 4.66 | 4.78 | 4.66 | 4.71 | 4.61 | 13,200 |
| 09 Feb 2024 | 4.64 | 4.78 | 4.64 | 4.77 | 4.66 | 28,400 |
| 08 Feb 2024 | 4.66 | 4.72 | 4.65 | 4.66 | 4.56 | 17,900 |
| 07 Feb 2024 | 4.70 | 4.74 | 4.65 | 4.66 | 4.56 | 10,800 |
| 06 Feb 2024 | 4.69 | 4.71 | 4.65 | 4.65 | 4.55 | 11,600 |
| 05 Feb 2024 | 4.67 | 4.72 | 4.63 | 4.68 | 4.58 | 24,900 |
| 02 Feb 2024 | 4.70 | 4.73 | 4.67 | 4.72 | 4.62 | 3,600 |
| 01 Feb 2024 | 4.73 | 4.78 | 4.65 | 4.75 | 4.64 | 25,000 |
| 31 Jan 2024 | 4.75 | 4.77 | 4.71 | 4.77 | 4.66 | 8,900 |
| 30 Jan 2024 | 4.84 | 4.84 | 4.77 | 4.77 | 4.66 | 4,300 |
| 29 Jan 2024 | 4.84 | 4.84 | 4.61 | 4.81 | 4.70 | 26,300 |
| 26 Jan 2024 | 4.83 | 4.90 | 4.83 | 4.85 | 4.74 | 5,600 |
| 25 Jan 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.74 | 14,100 |
| 24 Jan 2024 | 4.90 | 4.92 | 4.85 | 4.89 | 4.78 | 14,000 |
| 23 Jan 2024 | 4.90 | 4.90 | 4.85 | 4.87 | 4.76 | 11,400 |
| 22 Jan 2024 | 4.91 | 4.93 | 4.86 | 4.90 | 4.79 | 21,400 |
| 19 Jan 2024 | 4.90 | 4.94 | 4.90 | 4.92 | 4.81 | 12,600 |
| 18 Jan 2024 | 4.94 | 4.94 | 4.85 | 4.86 | 4.75 | 18,700 |
| 17 Jan 2024 | 4.95 | 4.98 | 4.85 | 4.94 | 4.83 | 37,400 |
| 16 Jan 2024 | 5.02 | 5.02 | 4.87 | 4.89 | 4.78 | 14,000 |
| 12 Jan 2024 | 4.94 | 5.00 | 4.88 | 5.00 | 4.89 | 18,100 |
| 11 Jan 2024 | 4.93 | 4.94 | 4.83 | 4.94 | 4.83 | 27,600 |
| 10 Jan 2024 | 4.92 | 4.92 | 4.82 | 4.87 | 4.76 | 10,300 |
| 09 Jan 2024 | 4.72 | 4.90 | 4.70 | 4.87 | 4.76 | 29,100 |
| 08 Jan 2024 | 4.73 | 4.79 | 4.71 | 4.78 | 4.67 | 11,300 |
| 05 Jan 2024 | 4.74 | 4.80 | 4.72 | 4.72 | 4.62 | 9,400 |
| 04 Jan 2024 | 4.77 | 4.80 | 4.71 | 4.80 | 4.69 | 15,100 |
| 03 Jan 2024 | 4.80 | 4.80 | 4.70 | 4.76 | 4.65 | 24,100 |
| 02 Jan 2024 | 5.00 | 5.00 | 4.80 | 4.80 | 4.69 | 56,300 |
| 29 Dec 2023 | 4.85 | 4.98 | 4.85 | 4.97 | 4.86 | 85,800 |
| 28 Dec 2023 | 4.94 | 5.00 | 4.88 | 4.89 | 4.78 | 36,000 |
| 28 Dec 2023 | 0.113 Dividend | |||||
| 27 Dec 2023 | 4.94 | 5.00 | 4.92 | 5.00 | 4.78 | 52,200 |
| 26 Dec 2023 | 4.80 | 4.94 | 4.80 | 4.88 | 4.66 | 35,800 |
| 22 Dec 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.64 | 24,900 |
| 21 Dec 2023 | 4.83 | 4.84 | 4.80 | 4.82 | 4.61 | 28,100 |
| 20 Dec 2023 | 4.83 | 4.85 | 4.80 | 4.82 | 4.61 | 30,100 |
| 19 Dec 2023 | 4.75 | 4.83 | 4.75 | 4.82 | 4.61 | 23,300 |
| 18 Dec 2023 | 4.74 | 4.83 | 4.72 | 4.77 | 4.56 | 55,500 |
| 15 Dec 2023 | 4.74 | 4.75 | 4.70 | 4.70 | 4.49 | 17,200 |
| 14 Dec 2023 | 4.70 | 4.75 | 4.65 | 4.71 | 4.50 | 24,300 |
| 13 Dec 2023 | 4.70 | 4.75 | 4.60 | 4.70 | 4.49 | 33,800 |
| 12 Dec 2023 | 4.67 | 4.69 | 4.66 | 4.68 | 4.47 | 12,300 |
| 11 Dec 2023 | 4.61 | 4.68 | 4.61 | 4.66 | 4.45 | 21,500 |
| 08 Dec 2023 | 4.63 | 4.69 | 4.62 | 4.67 | 4.46 | 12,200 |
| 07 Dec 2023 | 4.65 | 4.67 | 4.62 | 4.67 | 4.46 | 2,500 |
| 06 Dec 2023 | 4.65 | 4.70 | 4.63 | 4.65 | 4.44 | 17,400 |
| 05 Dec 2023 | 4.70 | 4.70 | 4.65 | 4.66 | 4.45 | 27,800 |
| 04 Dec 2023 | 4.66 | 4.69 | 4.65 | 4.68 | 4.47 | 14,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.