U.S. markets open in 2 hours 18 minutes
F S&P 500
5,082.75 +36.25 (+0.72%) F Dow Jones
38,251.00 +182.00 (+0.48%) F Nasdaq
17,604.25 +166.00 (+0.95%) E-mini Russell 2000 Index Futur
2,012.60 +22.90 (+1.15%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,308.00 -3.00 (-0.13%)
Manhattan Bridge Capital, Inc. (LOAN)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 12,900 |
| 30 abr 2024 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | 5,200 |
| 29 abr 2024 | 5.04 | 5.11 | 5.02 | 5.10 | 5.10 | 11,100 |
| 26 abr 2024 | 5.06 | 5.15 | 5.05 | 5.07 | 5.07 | 17,700 |
| 25 abr 2024 | 5.11 | 5.11 | 5.04 | 5.06 | 5.06 | 10,900 |
| 24 abr 2024 | 5.10 | 5.11 | 5.03 | 5.11 | 5.11 | 20,900 |
| 23 abr 2024 | 5.04 | 5.09 | 5.03 | 5.06 | 5.06 | 4,700 |
| 22 abr 2024 | 5.10 | 5.10 | 4.95 | 5.03 | 5.03 | 19,500 |
| 19 abr 2024 | 5.11 | 5.11 | 5.06 | 5.08 | 5.08 | 2,200 |
| 18 abr 2024 | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | 8,900 |
| 17 abr 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 17,400 |
| 16 abr 2024 | 5.11 | 5.11 | 4.99 | 5.05 | 5.05 | 11,100 |
| 15 abr 2024 | 5.15 | 5.15 | 5.07 | 5.13 | 5.13 | 33,400 |
| 12 abr 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 15,800 |
| 11 abr 2024 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | 21,200 |
| 10 abr 2024 | 5.08 | 5.08 | 5.00 | 5.07 | 5.07 | 15,200 |
| 09 abr 2024 | 4.95 | 5.15 | 4.95 | 5.00 | 5.00 | 20,100 |
| 09 abr 2024 | 0.115 Dividendo | |||||
| 08 abr 2024 | 5.17 | 5.21 | 5.10 | 5.19 | 5.07 | 36,100 |
| 05 abr 2024 | 5.25 | 5.25 | 5.18 | 5.20 | 5.08 | 29,900 |
| 04 abr 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.13 | 29,200 |
| 03 abr 2024 | 5.19 | 5.25 | 5.10 | 5.20 | 5.08 | 17,400 |
| 02 abr 2024 | 5.15 | 5.20 | 5.09 | 5.20 | 5.08 | 39,000 |
| 01 abr 2024 | 5.06 | 5.15 | 5.06 | 5.14 | 5.03 | 45,300 |
| 28 mar 2024 | 5.08 | 5.10 | 5.03 | 5.06 | 4.95 | 16,800 |
| 27 mar 2024 | 5.01 | 5.14 | 4.80 | 5.01 | 4.90 | 37,700 |
| 26 mar 2024 | 5.07 | 5.15 | 5.00 | 5.09 | 4.98 | 35,400 |
| 25 mar 2024 | 4.69 | 5.08 | 4.69 | 5.07 | 4.96 | 95,700 |
| 22 mar 2024 | 4.75 | 4.83 | 4.75 | 4.80 | 4.69 | 11,200 |
| 21 mar 2024 | 4.77 | 4.82 | 4.77 | 4.80 | 4.69 | 28,300 |
| 20 mar 2024 | 4.71 | 4.78 | 4.71 | 4.77 | 4.66 | 15,600 |
| 19 mar 2024 | 4.77 | 4.79 | 4.71 | 4.74 | 4.63 | 11,500 |
| 18 mar 2024 | 4.79 | 4.80 | 4.74 | 4.74 | 4.63 | 20,400 |
| 15 mar 2024 | 4.80 | 4.80 | 4.74 | 4.79 | 4.68 | 22,400 |
| 14 mar 2024 | 4.75 | 4.79 | 4.69 | 4.69 | 4.59 | 18,400 |
| 13 mar 2024 | 4.74 | 4.79 | 4.72 | 4.76 | 4.65 | 13,500 |
| 12 mar 2024 | 4.67 | 4.80 | 4.67 | 4.74 | 4.63 | 25,800 |
| 11 mar 2024 | 4.79 | 4.79 | 4.70 | 4.78 | 4.67 | 8,800 |
| 08 mar 2024 | 4.65 | 4.73 | 4.62 | 4.67 | 4.57 | 46,300 |
| 07 mar 2024 | 4.82 | 4.83 | 4.60 | 4.60 | 4.50 | 49,500 |
| 06 mar 2024 | 4.84 | 4.87 | 4.76 | 4.80 | 4.69 | 19,600 |
| 05 mar 2024 | 4.75 | 4.85 | 4.75 | 4.83 | 4.72 | 6,900 |
| 04 mar 2024 | 4.74 | 4.80 | 4.73 | 4.78 | 4.67 | 7,500 |
| 01 mar 2024 | 4.72 | 4.75 | 4.71 | 4.71 | 4.61 | 19,100 |
| 29 feb 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.60 | 14,300 |
| 28 feb 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.60 | 20,400 |
| 27 feb 2024 | 4.80 | 4.85 | 4.71 | 4.76 | 4.65 | 14,000 |
| 26 feb 2024 | 4.79 | 4.81 | 4.71 | 4.73 | 4.63 | 15,300 |
| 23 feb 2024 | 4.75 | 4.88 | 4.72 | 4.77 | 4.66 | 22,200 |
| 22 feb 2024 | 4.78 | 4.85 | 4.74 | 4.82 | 4.71 | 19,300 |
| 21 feb 2024 | 4.88 | 4.93 | 4.83 | 4.89 | 4.78 | 33,500 |
| 20 feb 2024 | 4.84 | 4.86 | 4.80 | 4.86 | 4.75 | 21,700 |
| 16 feb 2024 | 4.81 | 4.85 | 4.70 | 4.82 | 4.71 | 7,600 |
| 15 feb 2024 | 4.77 | 4.81 | 4.74 | 4.79 | 4.68 | 13,800 |
| 14 feb 2024 | 4.70 | 4.78 | 4.65 | 4.78 | 4.67 | 7,200 |
| 13 feb 2024 | 4.64 | 4.75 | 4.64 | 4.74 | 4.63 | 18,000 |
| 12 feb 2024 | 4.66 | 4.78 | 4.66 | 4.71 | 4.61 | 13,200 |
| 09 feb 2024 | 4.64 | 4.78 | 4.64 | 4.77 | 4.66 | 28,400 |
| 08 feb 2024 | 4.66 | 4.72 | 4.65 | 4.66 | 4.56 | 17,900 |
| 07 feb 2024 | 4.70 | 4.74 | 4.65 | 4.66 | 4.56 | 10,800 |
| 06 feb 2024 | 4.69 | 4.71 | 4.65 | 4.65 | 4.55 | 11,600 |
| 05 feb 2024 | 4.67 | 4.72 | 4.63 | 4.68 | 4.58 | 24,900 |
| 02 feb 2024 | 4.70 | 4.73 | 4.67 | 4.72 | 4.62 | 3,600 |
| 01 feb 2024 | 4.73 | 4.78 | 4.65 | 4.75 | 4.64 | 25,000 |
| 31 ene 2024 | 4.75 | 4.77 | 4.71 | 4.77 | 4.66 | 8,900 |
| 30 ene 2024 | 4.84 | 4.84 | 4.77 | 4.77 | 4.66 | 4,300 |
| 29 ene 2024 | 4.84 | 4.84 | 4.61 | 4.81 | 4.70 | 26,300 |
| 26 ene 2024 | 4.83 | 4.90 | 4.83 | 4.85 | 4.74 | 5,600 |
| 25 ene 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.74 | 14,100 |
| 24 ene 2024 | 4.90 | 4.92 | 4.85 | 4.89 | 4.78 | 14,000 |
| 23 ene 2024 | 4.90 | 4.90 | 4.85 | 4.87 | 4.76 | 11,400 |
| 22 ene 2024 | 4.91 | 4.93 | 4.86 | 4.90 | 4.79 | 21,400 |
| 19 ene 2024 | 4.90 | 4.94 | 4.90 | 4.92 | 4.81 | 12,600 |
| 18 ene 2024 | 4.94 | 4.94 | 4.85 | 4.86 | 4.75 | 18,700 |
| 17 ene 2024 | 4.95 | 4.98 | 4.85 | 4.94 | 4.83 | 37,400 |
| 16 ene 2024 | 5.02 | 5.02 | 4.87 | 4.89 | 4.78 | 14,000 |
| 12 ene 2024 | 4.94 | 5.00 | 4.88 | 5.00 | 4.89 | 18,100 |
| 11 ene 2024 | 4.93 | 4.94 | 4.83 | 4.94 | 4.83 | 27,600 |
| 10 ene 2024 | 4.92 | 4.92 | 4.82 | 4.87 | 4.76 | 10,300 |
| 09 ene 2024 | 4.72 | 4.90 | 4.70 | 4.87 | 4.76 | 29,100 |
| 08 ene 2024 | 4.73 | 4.79 | 4.71 | 4.78 | 4.67 | 11,300 |
| 05 ene 2024 | 4.74 | 4.80 | 4.72 | 4.72 | 4.62 | 9,400 |
| 04 ene 2024 | 4.77 | 4.80 | 4.71 | 4.80 | 4.69 | 15,100 |
| 03 ene 2024 | 4.80 | 4.80 | 4.70 | 4.76 | 4.65 | 24,100 |
| 02 ene 2024 | 5.00 | 5.00 | 4.80 | 4.80 | 4.69 | 56,300 |
| 29 dic 2023 | 4.85 | 4.98 | 4.85 | 4.97 | 4.86 | 85,800 |
| 28 dic 2023 | 4.94 | 5.00 | 4.88 | 4.89 | 4.78 | 36,000 |
| 28 dic 2023 | 0.113 Dividendo | |||||
| 27 dic 2023 | 4.94 | 5.00 | 4.92 | 5.00 | 4.78 | 52,200 |
| 26 dic 2023 | 4.80 | 4.94 | 4.80 | 4.88 | 4.66 | 35,800 |
| 22 dic 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.64 | 24,900 |
| 21 dic 2023 | 4.83 | 4.84 | 4.80 | 4.82 | 4.61 | 28,100 |
| 20 dic 2023 | 4.83 | 4.85 | 4.80 | 4.82 | 4.61 | 30,100 |
| 19 dic 2023 | 4.75 | 4.83 | 4.75 | 4.82 | 4.61 | 23,300 |
| 18 dic 2023 | 4.74 | 4.83 | 4.72 | 4.77 | 4.56 | 55,500 |
| 15 dic 2023 | 4.74 | 4.75 | 4.70 | 4.70 | 4.49 | 17,200 |
| 14 dic 2023 | 4.70 | 4.75 | 4.65 | 4.71 | 4.50 | 24,300 |
| 13 dic 2023 | 4.70 | 4.75 | 4.60 | 4.70 | 4.49 | 33,800 |
| 12 dic 2023 | 4.67 | 4.69 | 4.66 | 4.68 | 4.47 | 12,300 |
| 11 dic 2023 | 4.61 | 4.68 | 4.61 | 4.66 | 4.45 | 21,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.