Indicators

Metropolitan Bank Holding Corp (NY: MCB )

44.70 +0.47 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.79	32.80	31.44	32.09	164,572	+0.46(+1.45%)
Apr 27, 2023	30.78	31.94	30.78	31.63	139,625	+0.80(+2.59%)
Apr 26, 2023	31.08	31.84	30.18	30.83	297,843	+0.07(+0.23%)
Apr 25, 2023	32.55	32.68	30.37	30.76	310,927	-2.40(-7.24%)
Apr 24, 2023	33.90	33.90	32.44	33.16	308,696	-0.76(-2.24%)
Apr 21, 2023	34.16	34.81	33.62	33.92	235,620	-0.50(-1.45%)
Apr 20, 2023	35.17	36.87	33.94	34.42	482,797	-1.86(-5.13%)
Apr 19, 2023	35.22	37.50	33.44	36.28	1,069,158	+5.48(+17.79%)
Apr 18, 2023	31.28	31.53	30.23	30.80	293,874	-0.36(-1.16%)
Apr 17, 2023	29.14	31.30	28.50	31.16	296,869	+1.41(+4.74%)
Apr 14, 2023	31.05	31.75	29.44	29.75	280,052	-0.72(-2.36%)
Apr 13, 2023	29.24	31.33	28.76	30.47	248,322	+1.62(+5.62%)
Apr 12, 2023	29.72	30.25	28.70	28.85	176,751	-0.73(-2.47%)
Apr 11, 2023	29.63	30.29	29.25	29.58	227,471	+0.27(+0.92%)
Apr 10, 2023	28.45	29.91	28.09	29.31	367,587	-0.14(-0.48%)
Apr 06, 2023	27.54	29.91	26.84	29.45	626,450	+1.81(+6.55%)
Apr 05, 2023	27.45	28.00	25.78	27.64	586,435	-1.13(-3.93%)
Apr 04, 2023	30.32	30.69	27.93	28.77	721,493	-2.11(-6.83%)

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.