Indicators

Metropolitan Bank Holding Corp (NY: MCB )

39.21 -0.79 (-1.97%)

Official Closing Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	59.17	59.71	58.62	59.38	84,240	+0.41(+0.70%)
Jan 30, 2023	58.94	59.65	57.10	58.97	182,539	-0.07(-0.12%)
Jan 27, 2023	58.81	60.28	58.77	59.04	179,196	+0.07(+0.12%)
Jan 26, 2023	58.07	59.36	56.19	58.97	192,376	+1.34(+2.33%)
Jan 25, 2023	56.34	57.94	55.92	57.63	159,177	+0.85(+1.50%)
Jan 24, 2023	56.13	57.78	55.84	56.78	59,064	+0.40(+0.71%)
Jan 23, 2023	56.66	57.05	55.11	56.38	102,038	-0.76(-1.33%)
Jan 20, 2023	60.20	60.50	56.56	57.14	89,170	-1.97(-3.33%)
Jan 19, 2023	58.94	59.26	57.86	59.11	47,954	+0.19(+0.32%)
Jan 18, 2023	59.43	59.43	58.58	58.92	52,429	-0.33(-0.56%)
Jan 17, 2023	59.82	59.85	58.86	59.25	61,309	-0.05(-0.08%)
Jan 13, 2023	59.96	60.32	58.88	59.30	84,040	-1.50(-2.47%)
Jan 12, 2023	58.66	61.04	58.07	60.80	42,140	+2.48(+4.25%)
Jan 11, 2023	59.08	59.33	57.96	58.32	60,354	-0.65(-1.10%)
Jan 10, 2023	58.57	59.69	58.31	58.97	57,808	-0.15(-0.25%)
Jan 09, 2023	58.63	59.27	57.82	59.12	51,612	+0.89(+1.53%)
Jan 06, 2023	55.98	58.25	55.98	58.23	69,075	+2.11(+3.76%)
Jan 05, 2023	57.30	57.30	55.98	56.12	64,983	-2.66(-4.53%)
Jan 04, 2023	58.69	59.69	58.52	58.78	39,036	+0.77(+1.33%)

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.