NasdaqCM - Delayed Quote USD

Manhattan Bridge Capital, Inc. (LOAN)

5.11 0.00 (0.00%)
At close: April 24 at 4:00 PM EDT
5.04 -0.07 (-1.37%)
Pre-Market: 9:11 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 5.10 5.11 5.03 5.11 5.11 20,900
Apr 23, 2024 5.04 5.09 5.03 5.06 5.06 4,700
Apr 22, 2024 5.10 5.10 4.95 5.03 5.03 19,500
Apr 19, 2024 5.11 5.11 5.06 5.08 5.08 2,200
Apr 18, 2024 5.06 5.11 5.02 5.02 5.02 8,900
Apr 17, 2024 5.04 5.09 5.01 5.04 5.04 17,400
Apr 16, 2024 5.11 5.11 4.99 5.05 5.05 11,100
Apr 15, 2024 5.15 5.15 5.07 5.13 5.13 33,400
Apr 12, 2024 5.01 5.08 5.01 5.08 5.08 15,800
Apr 11, 2024 5.09 5.09 5.00 5.03 5.03 21,200
Apr 10, 2024 5.08 5.08 5.00 5.07 5.07 15,200
Apr 9, 2024 0.12 Dividend
Apr 9, 2024 4.95 5.15 4.95 5.00 5.00 20,100
Apr 8, 2024 5.17 5.21 5.10 5.19 5.07 36,100
Apr 5, 2024 5.25 5.25 5.18 5.20 5.08 29,900
Apr 4, 2024 5.20 5.25 5.20 5.25 5.13 29,200
Apr 3, 2024 5.19 5.25 5.10 5.20 5.08 17,400
Apr 2, 2024 5.15 5.20 5.09 5.20 5.08 39,000
Apr 1, 2024 5.06 5.15 5.06 5.14 5.03 45,300
Mar 28, 2024 5.08 5.10 5.03 5.06 4.95 16,800
Mar 27, 2024 5.01 5.14 4.80 5.01 4.90 37,700
Mar 26, 2024 5.07 5.15 5.00 5.09 4.98 35,400
Mar 25, 2024 4.69 5.08 4.69 5.07 4.96 95,700
Mar 22, 2024 4.75 4.83 4.75 4.80 4.69 11,200
Mar 21, 2024 4.77 4.82 4.77 4.80 4.69 28,300
Mar 20, 2024 4.71 4.78 4.71 4.77 4.66 15,600
Mar 19, 2024 4.77 4.79 4.71 4.74 4.63 11,500
Mar 18, 2024 4.79 4.80 4.74 4.74 4.63 20,400
Mar 15, 2024 4.80 4.80 4.74 4.79 4.68 22,400
Mar 14, 2024 4.75 4.79 4.69 4.69 4.59 18,400
Mar 13, 2024 4.74 4.79 4.72 4.76 4.65 13,500
Mar 12, 2024 4.67 4.80 4.67 4.74 4.63 25,800
Mar 11, 2024 4.79 4.79 4.70 4.78 4.67 8,800
Mar 8, 2024 4.65 4.73 4.62 4.67 4.57 46,300
Mar 7, 2024 4.82 4.83 4.60 4.60 4.50 49,500
Mar 6, 2024 4.84 4.87 4.76 4.80 4.69 19,600
Mar 5, 2024 4.75 4.85 4.75 4.83 4.72 6,900
Mar 4, 2024 4.74 4.80 4.73 4.78 4.67 7,500
Mar 1, 2024 4.72 4.75 4.71 4.71 4.61 19,100
Feb 29, 2024 4.70 4.77 4.70 4.70 4.60 14,300
Feb 28, 2024 4.70 4.78 4.70 4.70 4.60 20,400
Feb 27, 2024 4.80 4.85 4.71 4.76 4.65 14,000
Feb 26, 2024 4.79 4.81 4.71 4.73 4.63 15,300
Feb 23, 2024 4.75 4.88 4.72 4.77 4.66 22,200
Feb 22, 2024 4.78 4.85 4.74 4.82 4.71 19,300
Feb 21, 2024 4.88 4.93 4.83 4.89 4.78 33,500
Feb 20, 2024 4.84 4.86 4.80 4.86 4.75 21,700
Feb 16, 2024 4.81 4.85 4.70 4.82 4.71 7,600
Feb 15, 2024 4.77 4.81 4.74 4.79 4.68 13,800
Feb 14, 2024 4.70 4.78 4.65 4.78 4.67 7,200
Feb 13, 2024 4.64 4.75 4.64 4.74 4.63 18,000
Feb 12, 2024 4.66 4.78 4.66 4.71 4.61 13,200
Feb 9, 2024 4.64 4.78 4.64 4.77 4.66 28,400
Feb 8, 2024 4.66 4.72 4.65 4.66 4.56 17,900
Feb 7, 2024 4.70 4.74 4.65 4.66 4.56 10,800
Feb 6, 2024 4.69 4.71 4.65 4.65 4.55 11,600
Feb 5, 2024 4.67 4.72 4.63 4.68 4.58 24,900
Feb 2, 2024 4.70 4.73 4.67 4.72 4.62 3,600
Feb 1, 2024 4.73 4.78 4.65 4.75 4.64 25,000
Jan 31, 2024 4.75 4.77 4.71 4.77 4.66 8,900
Jan 30, 2024 4.84 4.84 4.77 4.77 4.66 4,300
Jan 29, 2024 4.84 4.84 4.61 4.81 4.70 26,300
Jan 26, 2024 4.83 4.90 4.83 4.85 4.74 5,600
Jan 25, 2024 4.85 4.88 4.81 4.85 4.74 14,100
Jan 24, 2024 4.90 4.92 4.85 4.89 4.78 14,000
Jan 23, 2024 4.90 4.90 4.85 4.87 4.76 11,400
Jan 22, 2024 4.91 4.93 4.86 4.90 4.79 21,400
Jan 19, 2024 4.90 4.94 4.90 4.92 4.81 12,600
Jan 18, 2024 4.94 4.94 4.85 4.86 4.75 18,700
Jan 17, 2024 4.95 4.98 4.85 4.94 4.83 37,400
Jan 16, 2024 5.02 5.02 4.87 4.89 4.78 14,000
Jan 12, 2024 4.94 5.00 4.88 5.00 4.89 18,100
Jan 11, 2024 4.93 4.94 4.83 4.94 4.83 27,600
Jan 10, 2024 4.92 4.92 4.82 4.87 4.76 10,300
Jan 9, 2024 4.72 4.90 4.70 4.87 4.76 29,100
Jan 8, 2024 4.73 4.79 4.71 4.78 4.67 11,300
Jan 5, 2024 4.74 4.80 4.72 4.72 4.62 9,400
Jan 4, 2024 4.77 4.80 4.71 4.80 4.69 15,100
Jan 3, 2024 4.80 4.80 4.70 4.76 4.65 24,100
Jan 2, 2024 5.00 5.00 4.80 4.80 4.69 56,300
Dec 29, 2023 4.85 4.98 4.85 4.97 4.86 85,800
Dec 28, 2023 0.11 Dividend
Dec 28, 2023 4.94 5.00 4.88 4.89 4.78 36,000
Dec 27, 2023 4.94 5.00 4.92 5.00 4.78 52,200
Dec 26, 2023 4.80 4.94 4.80 4.88 4.66 35,800
Dec 22, 2023 4.84 4.89 4.83 4.86 4.64 24,900
Dec 21, 2023 4.83 4.84 4.80 4.82 4.61 28,100
Dec 20, 2023 4.83 4.85 4.80 4.82 4.61 30,100
Dec 19, 2023 4.75 4.83 4.75 4.82 4.61 23,300
Dec 18, 2023 4.74 4.83 4.72 4.77 4.56 55,500
Dec 15, 2023 4.74 4.75 4.70 4.70 4.49 17,200
Dec 14, 2023 4.70 4.75 4.65 4.71 4.50 24,300
Dec 13, 2023 4.70 4.75 4.60 4.70 4.49 33,800
Dec 12, 2023 4.67 4.69 4.66 4.68 4.47 12,300
Dec 11, 2023 4.61 4.68 4.61 4.66 4.45 21,500
Dec 8, 2023 4.63 4.69 4.62 4.67 4.46 12,200
Dec 7, 2023 4.65 4.67 4.62 4.67 4.46 2,500
Dec 6, 2023 4.65 4.70 4.63 4.65 4.44 17,400
Dec 5, 2023 4.70 4.70 4.65 4.66 4.45 27,800
Dec 4, 2023 4.66 4.69 4.65 4.68 4.47 14,900
Dec 1, 2023 4.61 4.67 4.61 4.67 4.46 8,700
Nov 30, 2023 4.63 4.64 4.53 4.60 4.40 14,700
Nov 29, 2023 4.53 4.70 4.50 4.55 4.35 40,800
Nov 28, 2023 4.52 4.60 4.51 4.51 4.31 15,600
Nov 27, 2023 4.52 4.53 4.43 4.47 4.27 35,600
Nov 24, 2023 4.59 4.59 4.27 4.32 4.13 44,900
Nov 22, 2023 4.68 4.70 4.45 4.46 4.26 45,600
Nov 21, 2023 4.64 4.68 4.61 4.62 4.42 4,200
Nov 20, 2023 4.69 4.69 4.60 4.61 4.41 22,400
Nov 17, 2023 4.66 4.69 4.60 4.64 4.43 15,200
Nov 16, 2023 4.70 4.70 4.63 4.66 4.45 12,600
Nov 15, 2023 4.64 4.70 4.64 4.68 4.47 13,300
Nov 14, 2023 4.65 4.66 4.53 4.66 4.45 18,900
Nov 13, 2023 4.55 4.61 4.53 4.53 4.33 24,300
Nov 10, 2023 4.55 4.64 4.55 4.64 4.43 8,800
Nov 9, 2023 4.60 4.61 4.53 4.60 4.40 15,200
Nov 8, 2023 4.67 4.67 4.63 4.64 4.43 5,100
Nov 7, 2023 4.63 4.70 4.60 4.60 4.40 4,400
Nov 6, 2023 4.60 4.66 4.60 4.63 4.43 10,700
Nov 3, 2023 4.63 4.71 4.60 4.67 4.46 36,800
Nov 2, 2023 4.61 4.75 4.61 4.63 4.43 21,300
Nov 1, 2023 4.65 4.66 4.57 4.64 4.43 10,800
Oct 31, 2023 4.62 4.68 4.58 4.68 4.47 1,700
Oct 30, 2023 4.56 4.61 4.56 4.58 4.38 14,400
Oct 27, 2023 4.57 4.60 4.57 4.59 4.39 7,400
Oct 26, 2023 4.57 4.60 4.56 4.59 4.39 9,200
Oct 25, 2023 4.61 4.62 4.57 4.59 4.39 12,000
Oct 24, 2023 4.56 4.66 4.56 4.61 4.41 25,500
Oct 23, 2023 4.57 4.66 4.56 4.56 4.36 13,300
Oct 20, 2023 4.69 4.69 4.61 4.64 4.43 6,300
Oct 19, 2023 4.69 4.69 4.61 4.67 4.46 7,100
Oct 18, 2023 4.56 4.78 4.56 4.68 4.47 31,200
Oct 17, 2023 4.68 4.71 4.61 4.63 4.43 15,000
Oct 16, 2023 4.63 4.73 4.56 4.65 4.44 25,500
Oct 13, 2023 4.55 4.63 4.55 4.63 4.43 18,900
Oct 12, 2023 4.50 4.63 4.50 4.60 4.40 24,700
Oct 11, 2023 4.55 4.67 4.52 4.54 4.34 17,800
Oct 10, 2023 4.54 4.68 4.52 4.55 4.35 25,200
Oct 9, 2023 4.73 4.73 4.52 4.61 4.41 39,500
Oct 6, 2023 0.11 Dividend
Oct 6, 2023 4.63 4.71 4.57 4.59 4.39 66,900
Oct 5, 2023 4.75 4.80 4.64 4.76 4.44 92,400
Oct 4, 2023 4.75 4.75 4.62 4.62 4.31 21,700
Oct 3, 2023 4.80 4.80 4.71 4.75 4.43 29,800
Oct 2, 2023 4.80 4.80 4.74 4.79 4.47 29,700
Sep 29, 2023 4.79 4.80 4.71 4.80 4.48 17,800
Sep 28, 2023 4.57 4.75 4.55 4.71 4.39 28,400
Sep 27, 2023 4.56 4.58 4.46 4.56 4.25 17,000
Sep 26, 2023 4.57 4.58 4.47 4.51 4.21 12,800
Sep 25, 2023 4.65 4.65 4.47 4.52 4.22 29,700
Sep 22, 2023 4.65 4.67 4.61 4.62 4.31 17,600
Sep 21, 2023 4.70 4.75 4.60 4.63 4.32 43,800
Sep 20, 2023 4.72 4.74 4.70 4.70 4.39 5,500
Sep 19, 2023 4.62 4.75 4.62 4.70 4.39 10,500
Sep 18, 2023 4.67 4.74 4.67 4.74 4.42 13,000
Sep 15, 2023 4.71 4.78 4.63 4.75 4.43 32,500
Sep 14, 2023 4.66 4.76 4.66 4.75 4.43 39,500
Sep 13, 2023 4.69 4.76 4.65 4.69 4.38 25,000
Sep 12, 2023 4.78 4.79 4.69 4.69 4.38 27,200
Sep 11, 2023 4.78 4.78 4.75 4.76 4.44 7,500
Sep 8, 2023 4.74 4.76 4.70 4.76 4.44 4,000
Sep 7, 2023 4.74 4.79 4.72 4.73 4.41 8,800
Sep 6, 2023 4.70 4.73 4.69 4.73 4.41 14,300
Sep 5, 2023 4.85 4.85 4.72 4.72 4.40 8,800
Sep 1, 2023 4.79 4.84 4.78 4.79 4.47 14,200
Aug 31, 2023 4.84 4.84 4.74 4.80 4.48 6,200
Aug 30, 2023 4.79 4.79 4.69 4.77 4.45 7,100
Aug 29, 2023 4.61 4.77 4.61 4.77 4.45 12,000
Aug 28, 2023 4.82 4.82 4.60 4.73 4.41 19,800
Aug 25, 2023 4.68 4.79 4.68 4.75 4.43 8,900
Aug 24, 2023 4.63 4.69 4.61 4.68 4.37 17,300
Aug 23, 2023 4.60 4.67 4.57 4.61 4.30 27,400
Aug 22, 2023 4.67 4.70 4.64 4.65 4.34 9,500
Aug 21, 2023 4.70 4.72 4.65 4.67 4.36 17,900
Aug 18, 2023 4.63 4.71 4.62 4.65 4.34 10,500
Aug 17, 2023 4.66 4.70 4.62 4.62 4.31 27,300
Aug 16, 2023 4.75 4.81 4.68 4.68 4.37 16,400
Aug 15, 2023 4.80 4.82 4.75 4.76 4.44 24,800
Aug 14, 2023 4.79 4.84 4.79 4.79 4.47 9,100
Aug 11, 2023 4.79 4.85 4.79 4.81 4.49 33,400
Aug 10, 2023 4.81 4.84 4.79 4.82 4.50 8,900
Aug 9, 2023 4.84 4.85 4.78 4.82 4.50 12,400
Aug 8, 2023 4.81 4.86 4.80 4.80 4.48 4,400
Aug 7, 2023 4.75 4.85 4.75 4.85 4.53 27,200
Aug 4, 2023 4.86 4.89 4.84 4.86 4.53 14,700
Aug 3, 2023 4.89 4.91 4.80 4.88 4.55 22,500
Aug 2, 2023 4.89 4.92 4.89 4.92 4.59 6,200
Aug 1, 2023 4.93 4.97 4.90 4.90 4.57 18,700
Jul 31, 2023 4.92 4.98 4.91 4.94 4.61 21,600
Jul 28, 2023 5.00 5.00 4.90 4.91 4.58 31,100
Jul 27, 2023 4.94 5.02 4.91 4.98 4.65 36,400
Jul 26, 2023 4.91 4.95 4.90 4.93 4.60 11,500
Jul 25, 2023 4.93 4.95 4.90 4.90 4.57 10,700
Jul 24, 2023 4.95 4.97 4.91 4.94 4.61 19,900
Jul 21, 2023 5.01 5.01 4.92 4.94 4.61 16,000
Jul 20, 2023 4.95 4.99 4.90 4.95 4.62 4,900
Jul 19, 2023 4.93 5.02 4.91 4.94 4.61 3,800
Jul 18, 2023 4.89 4.97 4.89 4.94 4.61 19,400
Jul 17, 2023 4.90 5.00 4.81 4.90 4.57 25,000
Jul 14, 2023 4.96 5.06 4.82 4.84 4.52 26,200
Jul 13, 2023 5.00 5.07 4.93 5.04 4.70 40,000
Jul 12, 2023 4.78 4.90 4.78 4.90 4.57 32,300
Jul 11, 2023 4.82 4.89 4.71 4.75 4.43 22,200
Jul 10, 2023 5.00 5.02 4.79 4.81 4.49 55,200
Jul 7, 2023 0.11 Dividend
Jul 7, 2023 5.06 5.07 4.88 4.98 4.65 85,000
Jul 6, 2023 5.23 5.29 5.14 5.24 4.78 77,400
Jul 5, 2023 5.25 5.25 5.10 5.17 4.72 78,800
Jul 3, 2023 5.06 5.12 5.01 5.09 4.65 26,100
Jun 30, 2023 5.08 5.08 5.00 5.05 4.61 40,400
Jun 29, 2023 4.97 5.05 4.97 5.04 4.60 9,400
Jun 28, 2023 4.87 4.97 4.85 4.94 4.51 12,400
Jun 27, 2023 4.83 4.98 4.83 4.97 4.54 17,500
Jun 26, 2023 5.00 5.01 4.86 4.99 4.56 18,200
Jun 23, 2023 5.02 5.06 4.90 5.00 4.56 23,400
Jun 22, 2023 5.05 5.05 4.93 5.00 4.56 11,900
Jun 21, 2023 5.02 5.06 4.92 5.06 4.62 10,400
Jun 20, 2023 5.06 5.17 4.95 4.95 4.52 51,000
Jun 16, 2023 5.00 5.22 5.00 5.22 4.77 51,700
Jun 15, 2023 5.05 5.05 4.95 4.98 4.55 16,800
Jun 14, 2023 4.93 5.05 4.93 4.95 4.52 11,400
Jun 13, 2023 5.09 5.09 4.91 4.93 4.50 32,100
Jun 12, 2023 4.85 5.08 4.85 5.07 4.63 25,900
Jun 9, 2023 4.85 5.00 4.85 4.86 4.44 29,500
Jun 8, 2023 4.61 4.87 4.61 4.86 4.44 39,200
Jun 7, 2023 4.79 4.80 4.68 4.71 4.30 21,800
Jun 6, 2023 4.65 4.70 4.63 4.69 4.28 24,300
Jun 5, 2023 4.76 4.84 4.61 4.67 4.26 47,600
Jun 2, 2023 4.83 4.84 4.79 4.80 4.38 29,400
Jun 1, 2023 4.82 4.83 4.81 4.83 4.41 7,800
May 31, 2023 4.82 4.85 4.80 4.80 4.38 3,500
May 30, 2023 4.88 4.93 4.83 4.83 4.41 4,800
May 26, 2023 4.88 4.96 4.81 4.81 4.39 7,600
May 25, 2023 4.97 4.98 4.80 4.80 4.38 45,500
May 24, 2023 5.00 5.00 4.92 4.93 4.50 15,800
May 23, 2023 4.96 5.00 4.95 4.98 4.55 8,700
May 22, 2023 5.04 5.04 4.96 4.96 4.53 6,600
May 19, 2023 5.09 5.09 4.90 4.93 4.50 8,500
May 18, 2023 4.99 4.99 4.97 4.98 4.55 5,800
May 17, 2023 4.90 4.98 4.89 4.98 4.55 2,200
May 16, 2023 5.00 5.04 4.91 4.94 4.51 23,200
May 15, 2023 4.80 4.95 4.80 4.91 4.48 15,700
May 12, 2023 4.92 4.94 4.78 4.78 4.36 15,500
May 11, 2023 4.92 4.92 4.75 4.88 4.46 20,400
May 10, 2023 4.83 4.93 4.79 4.89 4.46 41,000
May 9, 2023 5.00 5.00 4.82 4.89 4.46 23,700
May 8, 2023 5.03 5.03 4.80 4.81 4.39 44,400
May 5, 2023 4.98 5.01 4.94 4.96 4.53 6,700
May 4, 2023 5.07 5.07 4.88 4.90 4.47 49,200
May 3, 2023 5.07 5.07 5.02 5.02 4.58 7,200
May 2, 2023 5.18 5.18 5.01 5.03 4.59 15,100
May 1, 2023 5.01 5.11 5.01 5.10 4.66 3,600
Apr 28, 2023 5.10 5.14 5.03 5.03 4.59 8,100
Apr 27, 2023 5.07 5.09 5.02 5.06 4.62 8,700
Apr 26, 2023 5.01 5.07 5.01 5.02 4.58 4,500
Apr 25, 2023 4.94 5.04 4.94 5.04 4.60 17,600

Related Tickers

LFT Lument Finance Trust, Inc.
2.3000
-0.43%
 
SACH Sachem Capital Corp.
3.2000
+0.31%
 
RWT Redwood Trust, Inc.
5.76
-1.71%
 
TRTX TPG RE Finance Trust, Inc.
7.84
0.00%
 
TWO Two Harbors Investment Corp.
12.47
-0.72%
 
CHMI Cherry Hill Mortgage Investment Corporation
3.4600
-1.42%
 
KREF KKR Real Estate Finance Trust Inc.
9.78
-2.40%
 
CMTG Claros Mortgage Trust, Inc.
8.87
-1.33%
 
GPMT Granite Point Mortgage Trust Inc.
4.4400
-0.67%
 
RITM Rithm Capital Corp.
11.13
+0.45%