Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge Capital, Inc - Common Stock (NQ:LOAN)

5.203 -0.187 (-3.47%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 5.420 5.450 5.250 5.390 8,511 +0.09(+1.70%)
Apr 16, 2025 5.340 5.355 5.200 5.300 17,657 +0.01(+0.19%)
Apr 15, 2025 5.180 5.380 5.120 5.290 32,862 +0.17(+3.32%)
Apr 14, 2025 4.960 5.140 4.950 5.120 30,662 +0.27(+5.57%)
Apr 11, 2025 4.900 5.090 4.830 4.850 32,627 -0.07(-1.42%)
Apr 10, 2025 5.000 5.000 4.910 4.920 28,542 -0.12(-2.38%)
Apr 09, 2025 4.760 5.175 4.740 5.040 47,744 +0.18(+3.70%)
Apr 08, 2025 5.230 5.230 4.761 4.860 85,011 -0.37(-7.07%)
Apr 07, 2025 5.540 5.540 5.200 5.230 102,221 -0.37(-6.61%)
Apr 04, 2025 5.920 5.990 5.600 5.600 41,270 -0.27(-4.60%)
Apr 03, 2025 5.830 6.019 5.830 5.870 22,003 -0.07(-1.18%)
Apr 02, 2025 5.990 6.050 5.910 5.940 39,473 -0.01(-0.17%)
Apr 01, 2025 5.950 5.990 5.850 5.950 32,429 +0.04(+0.68%)
Mar 31, 2025 5.840 6.001 5.820 5.910 77,456 +0.09(+1.55%)
Mar 28, 2025 5.840 5.850 5.781 5.820 11,816 -0.01(-0.26%)
Mar 27, 2025 5.820 5.840 5.800 5.835 13,798 +0.05(+0.95%)
Mar 26, 2025 5.670 5.820 5.670 5.780 13,483 +0.02(+0.35%)
Mar 25, 2025 5.750 5.760 5.690 5.760 13,421 +0.03(+0.52%)
Mar 24, 2025 5.640 5.749 5.617 5.730 18,260 +0.09(+1.60%)
Mar 21, 2025 5.720 5.760 5.640 5.640 13,535 -0.11(-1.90%)
Mar 20, 2025 5.690 5.760 5.680 5.749 10,846 +0.07(+1.21%)
Mar 19, 2025 5.650 5.700 5.650 5.680 4,293 +0.01(+0.18%)
Mar 18, 2025 5.670 5.731 5.667 5.670 3,542 +0.00(+0.00%)
Mar 17, 2025 5.740 5.750 5.650 5.670 12,975 -0.00(-0.09%)
Mar 14, 2025 5.600 5.702 5.550 5.675 30,004 +0.08(+1.39%)
Mar 13, 2025 5.600 5.600 5.558 5.597 8,049 +0.02(+0.30%)
Mar 12, 2025 5.570 5.630 5.560 5.580 8,020 +0.06(+1.09%)
Mar 11, 2025 5.630 5.630 5.514 5.520 11,325 -0.07(-1.16%)
Mar 10, 2025 5.510 5.625 5.510 5.585 12,520 +0.04(+0.63%)
Mar 07, 2025 5.620 5.630 5.550 5.550 9,506 -0.07(-1.25%)
Mar 06, 2025 5.540 5.620 5.540 5.620 5,157 +0.04(+0.72%)
Mar 05, 2025 5.620 5.630 5.500 5.580 10,486 -0.04(-0.80%)
Mar 04, 2025 5.500 5.625 5.500 5.625 11,767 +0.05(+0.99%)
Mar 03, 2025 5.600 5.629 5.556 5.570 10,245 -0.01(-0.18%)
Feb 28, 2025 5.610 5.641 5.510 5.580 7,169 -0.03(-0.53%)
Feb 27, 2025 5.540 5.680 5.540 5.610 3,146 +0.02(+0.36%)
Feb 26, 2025 5.590 5.600 5.520 5.590 2,813 +0.08(+1.45%)
Feb 25, 2025 5.570 5.620 5.510 5.510 25,864 -0.06(-1.08%)
Feb 24, 2025 5.710 5.710 5.520 5.570 17,505 -0.18(-3.13%)
Feb 21, 2025 5.660 5.750 5.646 5.750 11,196 +0.11(+1.95%)
Feb 20, 2025 5.620 5.640 5.600 5.640 6,828 +0.00(+0.00%)
Feb 19, 2025 5.620 5.640 5.600 5.640 11,386 +0.04(+0.71%)
Feb 18, 2025 5.660 5.660 5.600 5.600 8,360 +0.00(+0.00%)
Feb 14, 2025 5.660 5.660 5.600 5.600 8,105 -0.01(-0.23%)
Feb 13, 2025 5.625 5.680 5.577 5.613 7,510 +0.04(+0.77%)
Feb 12, 2025 5.550 5.680 5.550 5.570 7,753 -0.05(-0.89%)
Feb 11, 2025 5.560 5.687 5.560 5.620 7,072 -0.05(-0.88%)
Feb 10, 2025 5.740 5.750 5.670 5.670 8,857 -0.07(-1.15%)
Feb 07, 2025 5.720 5.748 5.640 5.736 13,425 +0.02(+0.28%)
Feb 06, 2025 5.770 5.770 5.720 5.720 16,806 -0.05(-0.87%)
Feb 05, 2025 5.640 5.818 5.592 5.770 28,034 +0.18(+3.22%)
Feb 04, 2025 5.550 5.590 5.511 5.590 6,841 +0.03(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.