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)

5.170 +0.050 (+0.98%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 19, 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 (%)
May 19, 2025 5.100 5.195 5.100 5.170 12,140 +0.05(+0.98%)
May 16, 2025 5.110 5.180 5.050 5.120 25,369 -0.03(-0.58%)
May 15, 2025 5.150 5.200 5.120 5.150 21,688 +0.00(+0.00%)
May 14, 2025 5.210 5.240 5.120 5.150 9,699 -0.05(-0.96%)
May 13, 2025 5.080 5.210 5.080 5.200 26,051 +0.09(+1.72%)
May 12, 2025 5.200 5.250 5.070 5.112 16,330 -0.08(-1.59%)
May 09, 2025 5.195 5.200 5.130 5.195 10,229 +0.03(+0.48%)
May 08, 2025 5.160 5.200 5.155 5.170 11,146 +0.05(+0.98%)
May 07, 2025 5.160 5.160 5.040 5.120 17,062 +0.00(+0.00%)
May 06, 2025 5.090 5.160 5.090 5.120 10,360 +0.02(+0.39%)
May 05, 2025 5.170 5.170 5.100 5.100 15,058 -0.10(-1.92%)
May 02, 2025 5.140 5.200 5.080 5.200 30,654 +0.07(+1.36%)
May 01, 2025 5.107 5.170 5.107 5.130 6,331 +0.01(+0.20%)
Apr 30, 2025 5.170 5.170 5.107 5.120 7,468 -0.05(-0.97%)
Apr 29, 2025 5.200 5.200 5.120 5.170 11,687 +0.04(+0.81%)
Apr 28, 2025 5.190 5.210 5.128 5.128 3,991 -0.02(-0.42%)
Apr 25, 2025 5.150 5.269 5.100 5.150 10,117 -0.01(-0.19%)
Apr 24, 2025 5.220 5.276 5.108 5.160 10,196 +0.04(+0.78%)
Apr 23, 2025 5.261 5.385 5.120 5.120 8,901 -0.06(-1.16%)
Apr 22, 2025 5.160 5.291 5.160 5.180 9,022 -0.03(-0.58%)
Apr 21, 2025 5.400 5.400 5.160 5.210 18,752 -0.18(-3.34%)
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 -0.25(-4.99%)
Apr 07, 2025 5.418 5.418 5.086 5.115 104,519 -0.36(-6.61%)
Apr 04, 2025 5.790 5.858 5.477 5.477 42,197 -0.26(-4.60%)
Apr 03, 2025 5.702 5.887 5.702 5.741 22,497 -0.07(-1.18%)
Apr 02, 2025 5.858 5.917 5.780 5.809 40,360 -0.01(-0.17%)
Apr 01, 2025 5.819 5.858 5.721 5.819 33,158 +0.04(+0.68%)
Mar 31, 2025 5.712 5.869 5.692 5.780 79,197 +0.09(+1.55%)
Mar 28, 2025 5.712 5.721 5.654 5.692 12,081 -0.01(-0.26%)
Mar 27, 2025 5.692 5.712 5.672 5.707 14,108 +0.05(+0.95%)
Mar 26, 2025 5.545 5.692 5.545 5.653 13,786 +0.02(+0.35%)
Mar 25, 2025 5.624 5.633 5.565 5.633 13,722 +0.03(+0.52%)
Mar 24, 2025 5.516 5.623 5.493 5.604 18,670 +0.09(+1.60%)
Mar 21, 2025 5.594 5.633 5.516 5.516 13,839 -0.11(-1.90%)
Mar 20, 2025 5.565 5.633 5.555 5.623 11,089 +0.07(+1.21%)
Mar 19, 2025 5.526 5.575 5.526 5.555 4,389 +0.01(+0.18%)
Mar 18, 2025 5.545 5.605 5.543 5.545 3,621 +0.00(+0.00%)
Mar 17, 2025 5.614 5.623 5.526 5.545 13,266 -0.00(-0.09%)
Mar 14, 2025 5.477 5.576 5.428 5.550 30,678 +0.08(+1.39%)
Mar 13, 2025 5.477 5.477 5.436 5.474 8,229 +0.02(+0.30%)
Mar 12, 2025 5.448 5.506 5.438 5.457 8,200 +0.06(+1.09%)
Mar 11, 2025 5.506 5.506 5.393 5.399 11,579 -0.06(-1.16%)
Mar 10, 2025 5.389 5.501 5.389 5.462 12,801 +0.03(+0.63%)
Mar 07, 2025 5.496 5.506 5.428 5.428 9,719 -0.07(-1.25%)
Mar 06, 2025 5.418 5.496 5.418 5.496 5,272 +0.04(+0.72%)
Mar 05, 2025 5.496 5.506 5.379 5.457 10,721 -0.04(-0.80%)
Mar 04, 2025 5.379 5.501 5.379 5.501 12,031 +0.05(+0.99%)
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.