MANHATTAN BRIDGE CAPITAL Historical Stock Price

Below is the stock price history for Manhattan Bridge Capital LOAN. Data is recorded each day for the historical open, high, low, close and volume. The Manhattan Bridge Capital stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Manhattan Bridge Capital Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 6.05 6.10 6.00 6.10 898
2018-10-18 6.23 6.23 6.13 6.14 4
2018-10-17 6.10 6.18 6.10 6.18 164
2018-10-16 6.22 6.22 6.10 6.10 122
2018-10-15 6.10 6.15 6.05 6.15 180
2018-10-12 6.20 6.20 6.09 6.09 18
2018-10-11 6.24 6.25 6.20 6.20 3,575
2018-10-10 6.32 6.32 6.30 6.30 146
2018-10-09 6.30 6.30 6.18 6.18 151
2018-10-08 6.28 6.40 6.28 6.40 368
2018-10-05 6.44 6.44 6.32 6.40 557
2018-10-04 6.28 6.45 6.27 6.30 1,533
2018-10-03 6.34 6.40 6.30 6.30 463
2018-10-02 6.32 6.36 6.32 6.36 1,153
2018-10-01 6.40 6.44 6.35 6.35 224
2018-09-28 6.50 6.50 6.50 6.50 100
2018-09-27 6.45 6.45 6.45 6.45 15
2018-09-26 6.35 6.35 6.35 6.35 4
2018-09-25 6.15 6.30 6.15 6.30 221
2018-09-24 6.35 6.40 6.35 6.35 2,105
2018-09-21 6.25 6.45 6.25 6.45 1,411
2018-09-20 6.15 6.20 6.15 6.15 900
2018-09-19 6.15 6.15 6.05 6.05 988
2018-09-18 6.40 6.45 6.10 6.10 2,091
2018-09-17 6.55 6.55 6.30 6.30 1,048
2018-09-14 6.35 6.60 6.35 6.50 266
2018-09-13 6.25 6.30 6.25 6.30 400
2018-09-12 6.35 6.35 6.30 6.30 29
2018-09-10 6.50 6.50 6.40 6.40 1,608
2018-09-07 6.50 6.50 6.50 6.50 555

» More Manhattan Bridge Capital Stock Price History

To see other companies like Manhattan Bridge Capital (LOAN), view our stock market today for news, and other data.