Indicators

Metropolitan Bank Holding Corp (NY: MCB )

44.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.26	90.62	87.79	89.05	116,395	+0.33(+0.37%)
Apr 28, 2022	87.95	89.16	85.37	88.72	57,736	+2.26(+2.61%)
Apr 27, 2022	87.40	88.75	85.68	86.46	91,145	-1.25(-1.43%)
Apr 26, 2022	91.36	93.17	87.62	87.71	115,931	-5.36(-5.76%)
Apr 25, 2022	94.32	94.32	91.92	93.07	124,398	-1.96(-2.06%)
Apr 22, 2022	97.52	99.29	93.28	95.03	203,081	-5.01(-5.01%)
Apr 21, 2022	103.60	103.67	98.33	100.04	105,482	-2.48(-2.42%)
Apr 20, 2022	102.16	104.84	101.58	102.52	67,095	+1.58(+1.57%)
Apr 19, 2022	97.16	101.52	96.67	100.94	72,794	+4.40(+4.56%)
Apr 18, 2022	94.28	97.58	94.21	96.54	61,614	+1.15(+1.21%)
Apr 14, 2022	96.11	97.38	94.86	95.39	82,815	-0.72(-0.75%)
Apr 13, 2022	93.50	96.38	93.19	96.11	61,871	+1.85(+1.96%)
Apr 12, 2022	94.61	96.42	93.70	94.26	67,519	-0.27(-0.29%)
Apr 11, 2022	92.16	95.67	90.81	94.53	84,082	+2.28(+2.47%)
Apr 08, 2022	92.04	92.95	90.90	92.25	61,462	+0.42(+0.46%)
Apr 07, 2022	93.34	93.34	90.50	91.83	87,990	-1.08(-1.16%)
Apr 06, 2022	94.49	94.49	92.63	92.91	91,644	-1.86(-1.96%)
Apr 05, 2022	95.94	96.95	94.72	94.77	82,376	-0.94(-0.98%)
Apr 04, 2022	101.76	101.76	95.17	95.71	137,436	-5.47(-5.41%)

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.