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
2018-07-19 7.20 7.20 7.175 7.20 400
2018-07-18 7.25 7.25 7.05 7.05 2,598
2018-07-17 7.30 7.30 7.10 7.10 2,896
2018-07-16 7.25 7.25 7.25 7.25 2,000
2018-07-12 7.50 7.50 7.50 7.50 350
2018-07-09 7.90 7.90 7.90 7.90 100
2018-07-06 7.85 7.85 7.85 7.85 100
2018-07-03 7.75 7.75 7.75 7.75 11
2018-07-02 7.75 8.00 7.75 8.00 601
2018-06-29 7.50 7.50 7.50 7.50 487
2018-06-28 7.45 7.45 7.45 7.45 300
2018-06-20 7.225 7.225 7.225 7.225 100
2018-06-08 7.35 7.35 7.35 7.35 107
2018-06-06 7.475 7.475 7.475 7.475 100
2018-06-05 7.50 7.50 7.50 7.50 300
2018-06-04 7.50 7.50 7.45 7.45 200
2018-06-01 7.275 7.275 7.20 7.20 137
2018-05-30 7.25 7.25 7.25 7.25 400
2018-05-25 7.25 7.25 7.25 7.25 400
2018-05-24 7.30 7.30 7.30 7.30 364
2018-05-18 7.20 7.20 7.20 7.20 100
2018-05-17 7.05 7.10 6.85 6.85 1,951
2018-05-16 7.35 7.35 7.15 7.15 928
2018-05-15 7.45 7.45 7.40 7.40 300
2018-05-14 7.55 7.55 7.55 7.55 100
2018-05-11 7.20 7.65 7.20 7.60 300
2018-05-10 7.20 7.20 7.20 7.20 535
2018-05-09 7.05 7.125 7.05 7.125 382
2018-05-08 7.40 7.40 6.50 6.925 2,604
2018-05-04 7.55 7.55 7.55 7.55 400

» 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.