LOAN

Manhattan Bridge Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Manhattan Bridge Capital Inc LOAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0247 0.44% 5.5847 11:39:43
Open Price Low Price High Price Close Price Prev Close
5.56 5.51 5.67 5.56
more quote information »

LOAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.855.855.515.6327,478-0.2653-4.54%
1 Month5.765.855.375.6223,235-0.1753-3.04%
3 Months5.785.855.105.5522,394-0.1953-3.38%
6 Months6.436.485.105.6626,765-0.8453-13.15%
1 Year6.987.105.105.9134,389-1.40-19.99%
3 Years6.348.0452.545.6135,852-0.7553-11.91%
5 Years5.808.0452.545.8731,421-0.2153-3.71%

LOAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 5.56 -0.01 -0.18% 5.52 5.57 5.52 33,627
Sep 22 2022 5.57 -0.07 -1.15% 5.55 5.75 5.5305 34,246
Sep 21 2022 5.635 -0.10 -1.66% 5.53 5.7899 5.53 15,514
Sep 20 2022 5.73 0.06 1.06% 5.79 5.84 5.60 40,156
Sep 19 2022 5.67 -0.18 -3.08% 5.85 5.85 5.5482 13,848
Sep 16 2022 5.85 0.21 3.72% 5.72 5.85 5.5307 57,077
Sep 15 2022 5.64 0.04 0.71% 5.52 5.73 5.52 16,053
Sep 14 2022 5.60 0.06 1.08% 5.52 5.71 5.51 22,807
Sep 13 2022 5.54 -0.02 -0.36% 5.39 5.6199 5.39 13,409
Sep 12 2022 5.56 0.00 0.0% 5.69 5.7069 5.56 14,821
Sep 09 2022 5.56 0.10 1.83% 5.46 5.57 5.45 12,391
Sep 08 2022 5.46 0.00 0.0% 5.38 5.56 5.38 10,841
Sep 07 2022 5.46 -0.03 -0.55% 5.48 5.5263 5.4273 10,027
Sep 06 2022 5.49 -0.03 -0.63% 5.47 5.65 5.37 44,243
Sep 02 2022 5.5248 0.00 0.09% 5.65 5.65 5.46 33,263
Sep 01 2022 5.52 -0.12 -2.13% 5.68 5.68 5.52 15,723
Aug 31 2022 5.64 0.10 1.81% 5.65 5.68 5.54 2,825
Aug 30 2022 5.54 -0.14 -2.46% 5.84 5.84 5.52 21,010
Aug 29 2022 5.68 0.13 2.34% 5.76 5.76 5.56 29,588
Aug 26 2022 5.55 -0.01 -0.18% 5.67 5.67 5.55 22,076
See More Historical Prices ยป
Your Recent History
NASDAQ
LOAN
Manhattan ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 16:22:38