Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

LOAN

Manhattan Bridge

$6.16 0.16 (2.71%)
13:11 EDT LOAN Stock Quote Delayed 15 Minutes
  • LOAN Stock Chart
  • Historical LOAN Prices
Dividend & Yield:       0.47 (7.63%)
P/E:       14.01
Market Cap:       49.97M
EPS:       0.44
Volume:       4,036
Day's Range:       6.01 - 6.20
52wk Range:       5.34 - 8.00
Previous Close:       6.00
Historical Data for LOAN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 6.06 6.06 6.00 12,497 6.00 -0.05   -0.83%
05/21/19 6.05 6.17 6.05 5,116 6.05 0.00   0.00%
05/20/19 6.20 6.20 5.95 13,812 6.05 -0.15   -2.42%
05/17/19 6.04 6.20 6.02 10,400 6.20 0.20   3.33%
05/16/19 6.03 6.07 5.99 18,749 6.00 -0.03   -0.50%
05/15/19 5.95 6.17 5.95 16,971 6.03 0.04   0.67%
05/14/19 5.99 6.00 5.94 23,620 5.99 -0.01   -0.17%
05/13/19 5.91 6.00 5.91 10,825 6.00 0.05   0.84%
05/10/19 5.95 5.96 5.91 6,800 5.95 0.03   0.51%
05/09/19 5.93 5.96 5.90 21,403 5.92 0.00   0.00%
05/08/19 6.00 6.03 5.92 12,663 5.92 -0.12   -1.99%
05/07/19 6.00 6.15 5.90 11,838 6.04 0.13   2.20%
05/06/19 5.93 6.11 5.90 21,419 5.91 -0.07   -1.17%
05/03/19 6.00 6.06 5.92 21,700 5.98 0.01   0.17%
05/02/19 6.01 6.01 5.89 37,454 5.97 0.05   0.84%
05/01/19 5.93 6.07 5.89 38,826 5.92 -0.06   -1.00%
04/30/19 6.07 6.07 5.93 42,722 5.98 -0.09   -1.48%
04/29/19 6.05 6.11 6.02 23,360 6.07 0.01   0.17%
04/26/19 6.03 6.13 6.00 21,800 6.06 -0.02   -0.33%
04/25/19 6.06 6.13 6.05 23,428 6.08 0.02   0.33%
04/24/19 6.21 6.28 6.06 22,776 6.06 -0.22   -3.50%
04/23/19 6.21 6.39 6.21 7,072 6.28 0.08   1.29%
04/22/19 6.28 6.28 6.20 7,645 6.20 -0.04   -0.64%
04/18/19 6.30 6.30 6.20 7,200 6.24 -0.06   -0.95%
04/17/19 6.40 6.43 6.20 14,352 6.30 -0.12   -1.87%
04/16/19 6.30 6.45 6.20 41,486 6.42 0.21   3.38%
04/15/19 6.30 6.30 6.18 25,625 6.21 -0.09   -1.43%
04/12/19 6.41 6.41 6.20 19,800 6.30 0.00   0.00%
04/11/19 6.31 6.47 6.30 25,783 6.30 -0.01   -0.16%
04/10/19 6.35 6.42 6.31 29,928 6.31 -0.03   -0.47%
04/09/19 6.65 6.70 6.29 78,050 6.34 -0.34   -5.09%
04/08/19 6.58 6.73 6.56 96,462 6.68 0.10   1.52%
04/05/19 6.60 6.60 6.51 37,600 6.58 0.01   0.15%
04/04/19 6.57 6.60 6.52 22,725 6.57 0.05   0.77%
04/03/19 6.47 6.55 6.47 27,372 6.52 0.06   0.93%
04/02/19 6.40 6.50 6.26 21,009 6.46 0.08   1.25%
04/01/19 6.40 6.40 6.26 20,789 6.38 0.03   0.47%
03/29/19 6.20 6.40 6.20 42,400 6.35 0.17   2.75%
03/28/19 6.25 6.25 6.18 21,795 6.18 -0.04   -0.64%
03/27/19 6.15 6.23 6.15 22,236 6.22 0.07   1.14%
03/26/19 6.18 6.29 6.15 21,888 6.15 -0.05   -0.81%
03/25/19 6.35 6.35 6.20 17,962 6.20 -0.15   -2.36%
03/22/19 6.32 6.35 6.25 26,200 6.35 0.04   0.63%
03/21/19 6.38 6.39 6.31 21,005 6.31 0.00   0.00%
03/20/19 6.35 6.40 6.29 20,511 6.31 -0.04   -0.63%
03/19/19 6.43 6.45 6.29 24,609 6.35 -0.08   -1.24%
03/18/19 6.47 6.59 6.29 32,074 6.43 -0.02   -0.31%
03/15/19 6.59 6.59 6.39 23,600 6.45 -0.10   -1.53%
03/14/19 6.49 6.60 6.43 16,973 6.55 0.13   2.02%
03/13/19 6.34 6.47 6.30 24,900 6.42 0.13   2.07%
03/12/19 6.29 6.33 6.29 21,144 6.29 0.00   0.00%
03/11/19 6.32 6.32 6.29 11,771 6.29 -0.01   -0.16%
03/08/19 6.33 6.37 6.29 23,100 6.30 -0.05   -0.79%
03/07/19 6.55 6.60 6.29 26,415 6.35 -0.01   -0.16%
03/06/19 6.38 6.38 6.30 8,369 6.36 0.07   1.11%
03/05/19 6.40 6.40 6.26 38,434 6.29 -0.11   -1.72%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?