Indicators

Metropolitan Bank Holding Corp (NY: MCB )

43.45 -0.05 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.92	38.57	37.81	38.50	174,235	+0.45(+1.18%)
Mar 27, 2024	36.30	38.09	36.28	38.05	174,581	+1.85(+5.11%)
Mar 26, 2024	37.20	37.24	36.00	36.20	81,636	-0.51(-1.39%)
Mar 25, 2024	37.14	37.80	36.56	36.71	63,966	-0.43(-1.16%)
Mar 22, 2024	38.48	38.80	37.08	37.14	81,855	-1.88(-4.82%)
Mar 21, 2024	38.95	40.09	38.94	39.02	98,782	+0.23(+0.59%)
Mar 20, 2024	36.18	39.09	35.86	38.79	138,299	+2.61(+7.21%)
Mar 19, 2024	36.66	37.00	35.88	36.18	66,818	-0.80(-2.16%)
Mar 18, 2024	37.55	37.98	36.69	36.98	77,207	-0.39(-1.04%)
Mar 15, 2024	37.03	38.11	36.95	37.37	287,755	+0.26(+0.70%)
Mar 14, 2024	38.49	38.49	36.65	37.11	115,197	-1.62(-4.18%)
Mar 13, 2024	38.92	39.74	38.48	38.73	101,412	-0.15(-0.39%)
Mar 12, 2024	39.39	39.91	38.73	38.88	93,393	-0.80(-2.02%)
Mar 11, 2024	38.79	40.16	38.79	39.68	74,869	-0.22(-0.55%)
Mar 08, 2024	40.59	40.98	39.42	39.90	51,206	+0.07(+0.18%)
Mar 07, 2024	40.20	40.84	39.26	39.83	68,451	+0.33(+0.84%)
Mar 06, 2024	39.85	40.51	37.50	39.50	117,989	-0.51(-1.27%)
Mar 05, 2024	36.65	40.24	36.65	40.01	141,526	+2.89(+7.79%)
Mar 04, 2024	38.44	39.23	36.83	37.12	108,315	-0.88(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.