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
2017-11-15 5.85 5.85 5.85 5.85 5,201
2017-11-14 5.90 5.90 5.90 5.90 100
2017-11-13 5.90 5.90 5.90 5.90 79
2017-11-10 5.90 5.90 5.90 5.90 187
2017-11-09 5.90 5.90 5.80 5.90 409
2017-11-08 5.90 5.90 5.90 5.90 100
2017-11-07 5.95 5.95 5.95 5.95 1,200
2017-11-06 6.05 6.05 6.05 6.05 500
2017-11-02 6.05 6.10 6.05 6.05 949
2017-10-31 6.00 6.00 6.00 6.00 400
2017-10-30 5.95 5.95 5.95 5.95 100
2017-10-27 5.95 5.95 5.95 5.95 100
2017-10-23 5.90 5.90 5.90 5.90 100
2017-10-20 5.80 5.80 5.80 5.80 8
2017-10-19 5.85 5.85 5.85 5.85 100
2017-10-18 5.90 5.90 5.75 5.75 401
2017-10-17 5.825 5.85 5.825 5.85 635
2017-10-16 5.70 5.75 5.70 5.75 394
2017-10-13 5.75 5.75 5.75 5.75 500
2017-10-12 5.95 5.95 5.875 5.875 794
2017-10-10 5.70 5.70 5.60 5.60 1,901
2017-10-09 5.95 5.95 5.80 5.80 2,274
2017-10-06 5.95 5.95 5.90 5.90 400
2017-10-05 6.10 6.15 6.10 6.10 1,044
2017-10-04 6.05 6.10 6.05 6.10 2,741
2017-10-03 6.05 6.05 6.00 6.00 800
2017-10-02 6.00 6.05 6.00 6.00 3,023
2017-09-29 5.90 5.90 5.90 5.90 300
2017-09-28 5.85 5.85 5.85 5.85 100
2017-09-27 5.85 5.85 5.80 5.80 1,000

» 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.