Manhattan Bridge Capital, Inc Historical Stock Prices

LOAN 
$6.95
*  
0.15
2.11%
Get LOAN Alerts
*Delayed - data as of Dec. 2, 2016 12:53 ET  -  Find a broker to begin trading LOAN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LOAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:53 7.20 7.20 6.90 6.95 12,244
12/01/2016 7.05 7.15 6.8 7.1 15,826
11/30/2016 7.05 7.15 7 7 49,358
11/29/2016 6.95 7.15 6.9154 7.1 28,415
11/28/2016 7 7 6.85 6.95 19,160
11/25/2016 6.95 7 6.8 7 25,145
11/23/2016 6.6 7 6.55 6.95 55,647
11/22/2016 6.8 6.85 6.5 6.6 61,307
11/21/2016 6.85 6.85 6.65 6.75 30,306
11/18/2016 6.8 6.9 6.55 6.8 69,984
11/17/2016 6.3 7 6.15 6.9 183,033
11/16/2016 6.3 6.4 5.9 6.3 91,134
11/15/2016 6.45 6.45 5.95 6.25 65,443
11/14/2016 6.5 6.5 5.85 6.5 64,458
11/11/2016 6.45 6.5 6.1 6.45 122,569
11/10/2016 5.9 6.375 5.7 6.35 132,958
11/09/2016 5.75 6 5.55 5.9 58,048
11/08/2016 5.95 6 5.755 5.95 30,970
11/07/2016 5.75 5.95 5.75 5.95 83,388
11/04/2016 5.75 5.8 5.75 5.75 25,264
11/03/2016 5.9 5.95 5.75 5.75 21,124
11/02/2016 5.75 6 5.75 5.9 39,104
11/01/2016 6.05 6.1 5.75 5.75 39,785
10/31/2016 6.05 6.15 6 6.05 29,856
10/28/2016 6.02 6.2 6.02 6.05 21,940
10/27/2016 6.3 6.45 6 6 57,152
10/26/2016 5.35 6.35 5.35 6.25 126,446
10/25/2016 6.25 6.25 5.3 5.6 364,358
10/24/2016 6.85 6.85 6.25 6.325 187,785
10/21/2016 7 7.05 6.95 6.95 37,224
10/20/2016 7.05 7.05 6.95 6.95 18,307
10/19/2016 7.05 7.2 7 7.05 32,046
10/18/2016 7.4 7.4 6.9 7.1 85,129
10/17/2016 7.55 7.557 7.15 7.25 46,974
10/14/2016 7.45 7.45 7.2 7.4 59,497
10/13/2016 7.5 7.6 7.32 7.35 38,013
10/12/2016 7.3 7.58 7.3 7.46 56,111
10/11/2016 7.16 7.57 7.16 7.3 123,259
10/10/2016 7.1 7.25 6.99 7.2 38,389
10/07/2016 7.2 7.24 7.111 7.12 25,103
10/06/2016 7.25 7.299 7.1 7.24 41,548
10/05/2016 7.19 7.25 7.1 7.25 50,955
10/04/2016 7.16 7.22 7.1058 7.15 21,988
10/03/2016 7.14 7.22 6.91 7.21 79,890
09/30/2016 7.08 7.17 6.95 7.17 48,704
09/29/2016 7.15 7.2434 6.86 6.916 76,482
09/28/2016 7.4 7.48 7.0501 7.15 114,553
09/27/2016 7.14 7.41 7.0783 7.38 88,341
09/26/2016 7.12 7.19 6.8553 7.08 54,093
09/23/2016 6.81 7.18 6.81 7.09 120,770
09/22/2016 6.74 7 6.67 6.81 47,677
09/21/2016 6.55 6.75 6.5381 6.74 68,804
09/20/2016 6.49 6.53 6.441 6.52 37,199
09/19/2016 6.45 6.49 6.39 6.43 33,932
09/16/2016 6.31 6.4 6.29 6.4 38,780
09/15/2016 6.25 6.45 6.192 6.27 102,590
09/14/2016 6.16 6.26 6.16 6.25 36,445
09/13/2016 5.99 6.17 5.98 6.16 30,474
09/12/2016 6.04 6.07 5.88 6.02 55,014
09/09/2016 6.22 6.24 6.061 6.09 31,967
09/08/2016 6.27 6.28 6.1201 6.2325 23,119
09/07/2016 6.28 6.32 6.19 6.25 34,508
09/06/2016 6.24 6.3 6.07 6.28 37,223
09/02/2016 6.2 6.2459 6.17 6.19 28,480
09/01/2016 6.2 6.22 6.16 6.2 25,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?