Manhattan Bridge Capital, Inc - Price History
Monthly price history for LOAN (Manhattan Bridge Capital, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.14 | $5.14 |
| March 2024 | $5.06 | $5.06 |
| February 2024 | $4.70 | $4.70 |
| January 2024 | $4.77 | $4.77 |
| December 2023 | $4.97 | $4.97 |
| November 2023 | $4.50 | $4.60 |
| October 2023 | $4.57 | $4.68 |
| September 2023 | $4.58 | $4.80 |
| August 2023 | $4.58 | $4.80 |
| July 2023 | $4.71 | $4.94 |
| June 2023 | $4.71 | $5.05 |
| May 2023 | $4.48 | $4.80 |
| April 2023 | $4.69 | $5.03 |
| March 2023 | $4.72 | $5.18 |
| February 2023 | $5.09 | $5.58 |
| January 2023 | $5.37 | $5.89 |
| December 2022 | $4.86 | $5.33 |
| November 2022 | $5.19 | $5.82 |
| October 2022 | $4.84 | $5.43 |
| September 2022 | $4.93 | $5.64 |
| August 2022 | $4.93 | $5.64 |
| July 2022 | $4.89 | $5.60 |
| June 2022 | $4.78 | $5.60 |
| May 2022 | $4.75 | $5.56 |
| April 2022 | $4.94 | $5.78 |
| March 2022 | $5.31 | $6.35 |
| February 2022 | $4.89 | $5.84 |
| January 2022 | $4.52 | $5.40 |
| December 2021 | $4.60 | $5.50 |
| November 2021 | $4.54 | $5.55 |
| October 2021 | $5.24 | $6.40 |
| September 2021 | $5.46 | $6.80 |
| August 2021 | $5.13 | $6.38 |
| July 2021 | $4.96 | $6.18 |
| June 2021 | $6.19 | $7.85 |
| May 2021 | $5.28 | $6.70 |
| April 2021 | $4.96 | $6.29 |
| March 2021 | $4.73 | $6.10 |
| February 2021 | $4.27 | $5.51 |
| January 2021 | $4.02 | $5.19 |
| December 2020 | $4.04 | $5.21 |
| November 2020 | $3.70 | $4.87 |
| October 2020 | $3.21 | $4.23 |
| September 2020 | $3.24 | $4.36 |
| August 2020 | $3.12 | $4.20 |
| July 2020 | $3.08 | $4.15 |
| June 2020 | $3.40 | $4.66 |
| May 2020 | $3.24 | $4.44 |
| April 2020 | $2.88 | $3.95 |
| March 2020 | $2.90 | $4.09 |
| February 2020 | $3.80 | $5.36 |
| January 2020 | $4.48 | $6.33 |
| December 2019 | $4.51 | $6.36 |
| November 2019 | $4.38 | $6.31 |
| October 2019 | $4.34 | $6.24 |
| September 2019 | $4.39 | $6.44 |
| August 2019 | $4.14 | $6.07 |
| July 2019 | $4.28 | $6.28 |
| June 2019 | $4.29 | $6.40 |
| May 2019 | $3.98 | $5.94 |
| April 2019 | $4 | $5.98 |
| March 2019 | $4.18 | $6.35 |
| February 2019 | $4.27 | $6.49 |
| January 2019 | $3.98 | $6.05 |
| December 2018 | $3.70 | $5.62 |
| November 2018 | $3.78 | $5.87 |
| October 2018 | $3.92 | $6.08 |
| September 2018 | $4.04 | $6.40 |
| August 2018 | $4.20 | $6.65 |
| July 2018 | $4.33 | $6.85 |
| June 2018 | $4.70 | $7.55 |
| May 2018 | $4.53 | $7.28 |
| April 2018 | $4.67 | $7.50 |
| March 2018 | $4.26 | $6.95 |
| February 2018 | $3.83 | $6.25 |
| January 2018 | $3.64 | $5.95 |
| December 2017 | $3.64 | $5.94 |
| November 2017 | $3.58 | $5.96 |
| October 2017 | $3.64 | $6.05 |
| September 2017 | $3.46 | $5.85 |
| August 2017 | $3.31 | $5.60 |
| July 2017 | $3.19 | $5.40 |
| June 2017 | $3.46 | $5.95 |
| May 2017 | $2.99 | $5.15 |
| April 2017 | $3.02 | $5.20 |
| March 2017 | $3.37 | $5.90 |
| February 2017 | $3.57 | $6.25 |
| January 2017 | $3.66 | $6.40 |
| December 2016 | $4.34 | $7.60 |
| November 2016 | $3.95 | $7 |
| October 2016 | $3.41 | $6.05 |
| September 2016 | $3.99 | $7.17 |
| August 2016 | $3.42 | $6.16 |
| July 2016 | $3.10 | $5.58 |
| June 2016 | $2.91 | $5.32 |
| May 2016 | $2.41 | $4.41 |
| April 2016 | $2.41 | $4.40 |
| March 2016 | $2.34 | $4.35 |
| February 2016 | $2.16 | $4.02 |
| January 2016 | $2.21 | $4.11 |
| December 2015 | $2.36 | $4.39 |
| November 2015 | $2.26 | $4.29 |
| October 2015 | $2.12 | $4.02 |
| September 2015 | $2.12 | $4.10 |
| August 2015 | $2.11 | $4.09 |
| July 2015 | $2.18 | $4.22 |
| June 2015 | $2.23 | $4.39 |
| May 2015 | $2.19 | $4.32 |
| April 2015 | $2.32 | $4.57 |
| March 2015 | $1.97 | $3.96 |
| February 2015 | $1.82 | $3.66 |
| January 2015 | $1.78 | $3.59 |
| December 2014 | $1.92 | $4.03 |
| November 2014 | $1.43 | $3 |
| October 2014 | $1.34 | $2.82 |
| September 2014 | $1.30 | $2.81 |
| August 2014 | $1.24 | $2.68 |
| July 2014 | $1.18 | $2.58 |
| June 2014 | $1.52 | $3.38 |
| May 2014 | $1.02 | $2.27 |
| April 2014 | $0.87 | $1.96 |
| March 2014 | $0.87 | $1.95 |
| February 2014 | $0.89 | $2.01 |
| January 2014 | $0.74 | $1.67 |
| December 2013 | $0.76 | $1.71 |
| November 2013 | $0.76 | $1.72 |
| October 2013 | $0.97 | $2.20 |
| September 2013 | $0.84 | $1.91 |
| August 2013 | $0.71 | $1.62 |
| July 2013 | $0.70 | $1.59 |
| June 2013 | $0.72 | $1.65 |
| May 2013 | $0.66 | $1.50 |
| April 2013 | $0.55 | $1.27 |
| March 2013 | $0.59 | $1.35 |
| February 2013 | $0.57 | $1.32 |
| January 2013 | $0.50 | $1.15 |
| December 2012 | $0.47 | $1.09 |
| November 2012 | $0.46 | $1.05 |
| October 2012 | $0.46 | $1.06 |
| September 2012 | $0.45 | $1.04 |
| August 2012 | $0.42 | $0.97 |
| July 2012 | $0.43 | $0.98 |
| June 2012 | $0.44 | $1.02 |
| May 2012 | $0.47 | $1.08 |
| April 2012 | $0.47 | $1.08 |
| March 2012 | $0.48 | $1.11 |
| February 2012 | $0.48 | $1.10 |
| January 2012 | $0.47 | $1.09 |
| December 2011 | $0.44 | $1.01 |
| November 2011 | $0.41 | $0.95 |
| October 2011 | $0.44 | $1.01 |
| September 2011 | $0.52 | $1.19 |
| August 2011 | $0.47 | $1.09 |
| July 2011 | $0.56 | $1.29 |
| June 2011 | $0.57 | $1.32 |
| May 2011 | $0.67 | $1.54 |
| April 2011 | $0.70 | $1.60 |
| March 2011 | $0.70 | $1.60 |
| February 2011 | $0.65 | $1.50 |
| January 2011 | $0.65 | $1.49 |
| December 2010 | $0.55 | $1.27 |
| November 2010 | $0.58 | $1.34 |
| October 2010 | $0.60 | $1.38 |
| September 2010 | $0.62 | $1.43 |
| August 2010 | $0.63 | $1.45 |
| July 2010 | $0.65 | $1.50 |
| June 2010 | $0.60 | $1.37 |
| May 2010 | $0.54 | $1.23 |
| April 2010 | $0.54 | $1.25 |
| March 2010 | $0.59 | $1.35 |
| February 2010 | $0.59 | $1.35 |
| January 2010 | $0.47 | $1.09 |
| December 2009 | $0.44 | $1 |
| November 2009 | $0.44 | $1 |
| October 2009 | $0.44 | $1.01 |
| September 2009 | $0.41 | $0.95 |
| August 2009 | $0.39 | $0.90 |
| July 2009 | $0.44 | $1 |
| June 2009 | $0.37 | $0.86 |
| May 2009 | $0.37 | $0.85 |
| April 2009 | $0.28 | $0.64 |
| March 2009 | $0.24 | $0.55 |
| February 2009 | $0.30 | $0.69 |
| January 2009 | $0.30 | $0.69 |
| December 2008 | $0.31 | $0.71 |
| November 2008 | $0.29 | $0.67 |
| October 2008 | $0.35 | $0.80 |
| September 2008 | $0.42 | $0.97 |
| August 2008 | $0.41 | $0.94 |
| July 2008 | $0.39 | $0.89 |
| June 2008 | $0.41 | $0.94 |
| May 2008 | $0.41 | $0.95 |
| April 2008 | $0.40 | $0.92 |
| March 2008 | $0.42 | $0.97 |
| February 2008 | $0.45 | $1.03 |
| January 2008 | $0.49 | $1.13 |
| December 2007 | $0.56 | $1.30 |
| November 2007 | $0.55 | $1.26 |
| October 2007 | $0.53 | $1.21 |
| September 2007 | $0.52 | $1.20 |
| August 2007 | $0.64 | $1.47 |
| July 2007 | $0.74 | $1.70 |
| June 2007 | $0.72 | $1.65 |
| May 2007 | $0.72 | $1.66 |
| April 2007 | $0.69 | $1.59 |
| March 2007 | $0.70 | $1.62 |
| February 2007 | $0.72 | $1.65 |
| January 2007 | $0.68 | $1.57 |
| December 2006 | $0.68 | $1.57 |
| November 2006 | $0.68 | $1.56 |
| October 2006 | $0.56 | $1.30 |
| September 2006 | $0.61 | $1.40 |
| August 2006 | $0.64 | $1.46 |
| July 2006 | $0.77 | $1.78 |
| June 2006 | $0.87 | $2 |
| May 2006 | $0.87 | $2.01 |
| April 2006 | $0.85 | $1.95 |
| March 2006 | $0.87 | $2 |
| February 2006 | $0.88 | $2.02 |
| January 2006 | $0.99 | $2.27 |
| December 2005 | $1.02 | $2.35 |
| November 2005 | $1 | $2.41 |
| October 2005 | $1.06 | $2.56 |
| September 2005 | $1.06 | $2.56 |
| August 2005 | $1.05 | $2.63 |
| July 2005 | $1.20 | $3.01 |
| June 2005 | $1.27 | $3.18 |
| May 2005 | $1.32 | $3.40 |
| April 2005 | $1.37 | $3.53 |
| March 2005 | $1.32 | $3.38 |
| February 2005 | $1.55 | $4.10 |
| January 2005 | $1.51 | $3.98 |
| December 2004 | $1.34 | $3.53 |
| November 2004 | $1.45 | $3.82 |
| October 2004 | $1.27 | $3.59 |
| September 2004 | $1.31 | $3.70 |
| August 2004 | $1.26 | $3.57 |
| July 2004 | $1.32 | $3.72 |
| June 2004 | $1.40 | $3.97 |
| May 2004 | $1.35 | $3.83 |
| April 2004 | $1.57 | $4.45 |
| March 2004 | $2.09 | $5.92 |
| February 2004 | $1.47 | $4.15 |
| January 2004 | $1.28 | $3.61 |
| December 2003 | $1.19 | $3.36 |
| November 2003 | $1.25 | $3.80 |
| October 2003 | $1.21 | $3.67 |
| September 2003 | $1.10 | $3.35 |
| August 2003 | $1.19 | $3.61 |
| July 2003 | $0.99 | $3 |
| June 2003 | $0.82 | $2.50 |
| May 2003 | $0.85 | $2.58 |
| April 2003 | $0.64 | $1.95 |
| March 2003 | $0.54 | $1.64 |
| February 2003 | $0.53 | $1.61 |
| January 2003 | $0.52 | $1.59 |
| December 2002 | $0.56 | $1.70 |
| November 2002 | $0.54 | $1.63 |
| October 2002 | $0.53 | $1.61 |
| September 2002 | $0.54 | $1.63 |
| August 2002 | $0.51 | $1.55 |
| July 2002 | $0.57 | $1.74 |
| June 2002 | $0.53 | $1.60 |
| May 2002 | $0.48 | $1.47 |
| April 2002 | $0.43 | $1.30 |
| March 2002 | $0.46 | $1.38 |
| February 2002 | $0.44 | $1.32 |
| January 2002 | $0.46 | $1.40 |
| December 2001 | $0.46 | $1.40 |
| November 2001 | $0.46 | $1.40 |
| October 2001 | $0.44 | $1.35 |
| September 2001 | $0.43 | $1.30 |
| August 2001 | $0.36 | $1.10 |
| July 2001 | $0.54 | $1.65 |
| June 2001 | $0.50 | $1.53 |
| May 2001 | $0.56 | $1.70 |
| April 2001 | $0.51 | $1.54 |
| March 2001 | $0.52 | $1.56 |
| February 2001 | $0.60 | $1.81 |
| January 2001 | $0.72 | $2.19 |
| December 2000 | $0.52 | $1.56 |
| November 2000 | $0.56 | $1.69 |
| October 2000 | $0.64 | $1.94 |
| September 2000 | $0.91 | $2.75 |
| August 2000 | $0.91 | $2.75 |
| July 2000 | $0.93 | $2.81 |
| June 2000 | $0.78 | $2.38 |
| May 2000 | $0.89 | $2.69 |
| April 2000 | $1.26 | $3.81 |
| March 2000 | $1.40 | $4.25 |
| February 2000 | $1.59 | $4.81 |
| January 2000 | $1.46 | $4.44 |
| December 1999 | $1.32 | $4 |
| November 1999 | $1.09 | $3.31 |
| October 1999 | $1.03 | $3.12 |
| September 1999 | $1.07 | $3.25 |
| August 1999 | $1.09 | $3.31 |
| July 1999 | $1.01 | $3.06 |
| June 1999 | $1.36 | $4.12 |
| May 1999 | $1.75 | $5.31 |
LOAN
Price: $5.08
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 9.06%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 10.13
Exchange: NCM
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 169
Market Capitalization: 58.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 1.97%
DGR5: -1.37%
DGR10: 30.00%