Quantcast

Manhattan Bridge Capital, Inc Historical Stock Prices

LOAN 
$6.16
*  
0.02
0.33%
Get LOAN Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading LOAN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LOAN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
16:00 6.20 6.2298 6.15 6.16 9,613
08/16/2019 6.1996 6.2298 6.15 6.16 9,613
08/15/2019 6.07 6.18 6.07 6.14 9,014
08/14/2019 6.21 6.2799 6.0601 6.09 27,436
08/13/2019 6.16 6.25 6.1104 6.25 22,198
08/12/2019 6.16 6.2109 6.16 6.2 11,920
08/09/2019 6.15 6.2534 6.15 6.2 13,105
08/08/2019 6.229 6.29 6.15 6.15 12,209
08/07/2019 6.3 6.3 6.15 6.19 18,957
08/06/2019 6.2 6.2919 6.2 6.25 11,342
08/05/2019 6.24 6.24 6.15 6.15 15,611
08/02/2019 6.2 6.33 6.13 6.24 17,520
08/01/2019 6.28 6.32 6.16 6.16 29,012
07/31/2019 6.4 6.42 6.28 6.28 26,220
07/30/2019 6.34 6.4401 6.34 6.36 14,403
07/29/2019 6.38 6.45 6.32 6.39 21,004
07/26/2019 6.32 6.41 6.29 6.29 14,243
07/25/2019 6.29 6.31 6.28 6.29 20,372
07/24/2019 6.28 6.29 6.28 6.28 9,876
07/23/2019 6.3 6.3 6.28 6.2835 19,888
07/22/2019 6.3 6.3 6.28 6.28 16,312
07/19/2019 6.28 6.305 6.28 6.285 3,755
07/18/2019 6.44 6.44 6.28 6.3 33,664
07/17/2019 6.315 6.3799 6.3 6.35 10,532
07/16/2019 6.28 6.35 6.2 6.28 39,183
07/15/2019 6.2 6.3114 6.2 6.24 16,529
07/12/2019 6.17 6.31 6.17 6.2 22,001
07/11/2019 6.38 6.38 6.16 6.2 33,755
07/10/2019 6.33 6.35 6.3 6.3 36,910
07/09/2019 6.6 6.6 6.21 6.3 72,082
07/08/2019 6.63 6.72 6.55 6.72 108,541
07/05/2019 6.49 6.6084 6.44 6.56 46,263
07/03/2019 6.4642 6.5 6.44 6.4503 12,345
07/02/2019 6.39 6.5 6.39 6.425 22,422
07/01/2019 6.4 6.5 6.39 6.45 31,395
06/28/2019 6.3071 6.4 6.2113 6.4 50,521
06/27/2019 6.28 6.3 6.28 6.3 11,793
06/26/2019 6.18 6.28 6.18 6.26 17,897
06/25/2019 6.27 6.28 6.18 6.26 21,956
06/24/2019 6.22 6.2799 6.22 6.24 19,008
06/21/2019 6.23 6.28 6.18 6.28 17,346
06/20/2019 6.19 6.22 6.16 6.2002 15,201
06/19/2019 6.1 6.2 6.1 6.15 10,467
06/18/2019 6.15 6.18 6.07 6.17 14,417
06/17/2019 6.15 6.15 6.0803 6.15 11,702
06/14/2019 6.12 6.13 6.04 6.13 8,982
06/13/2019 6.02 6.12 6.01 6.02 11,168
06/12/2019 6.06 6.1199 6 6.07 6,673
06/11/2019 6.1 6.1399 6.05 6.12 4,602
06/10/2019 6.14 6.14 6.0772 6.0903 10,916
06/07/2019 6.04 6.14 6.04 6.065 6,646
06/06/2019 6.08 6.1395 6.0387 6.05 8,038
06/05/2019 6.15 6.15 6 6.15 6,365
06/04/2019 6.03 6.03 5.9343 6 28,791
06/03/2019 5.98 6.04 5.91 6.04 22,667
05/31/2019 5.9605 5.9999 5.91 5.94 6,725
05/30/2019 5.93 6.04 5.93 5.98 8,587
05/29/2019 6.06 6.089 5.9 5.92 42,172
05/28/2019 6.06 6.12 6.0375 6.0899 8,883
05/24/2019 6.1097 6.1399 6.05 6.05 11,234
05/23/2019 6.01 6.2 6.01 6.13 14,197
05/22/2019 6.06 6.06 6 6 12,497
05/21/2019 6.05 6.17 6.05 6.05 5,116
05/20/2019 6.2 6.2 5.95 6.05 13,812
05/17/2019 6.04 6.2 6.0207 6.2 10,427
05/16/2019 6.03 6.07 5.99 6 18,749
*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?



Smart Portfolio