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 (%)
Sep 29, 2023	35.60	36.99	35.60	36.28	120,645	+1.32(+3.78%)
Sep 28, 2023	34.27	35.14	34.17	34.96	74,875	+0.74(+2.16%)
Sep 27, 2023	34.78	35.08	34.19	34.22	63,332	+0.31(+0.91%)
Sep 26, 2023	33.64	34.84	33.60	33.91	87,349	-0.52(-1.51%)
Sep 25, 2023	33.62	34.70	34.24	34.43	54,719	+0.71(+2.11%)
Sep 22, 2023	34.29	34.29	33.50	33.72	56,190	-0.19(-0.56%)
Sep 21, 2023	34.28	35.00	33.90	33.91	106,392	-0.87(-2.50%)
Sep 20, 2023	36.11	36.11	34.77	34.78	72,563	-0.79(-2.22%)
Sep 19, 2023	36.08	36.35	35.36	35.57	50,915	-0.35(-0.97%)
Sep 18, 2023	36.51	36.51	35.60	35.92	99,967	-0.61(-1.67%)
Sep 15, 2023	36.91	37.07	36.27	36.53	597,897	-0.99(-2.64%)
Sep 14, 2023	36.81	37.69	36.38	37.52	192,688	+1.07(+2.94%)
Sep 13, 2023	37.39	37.49	35.92	36.45	178,136	-0.90(-2.41%)
Sep 12, 2023	37.55	38.37	36.77	37.35	104,603	-0.17(-0.45%)
Sep 11, 2023	38.04	38.18	37.25	37.52	82,786	-0.25(-0.66%)
Sep 08, 2023	37.90	38.06	37.24	37.77	96,915	-0.06(-0.16%)
Sep 07, 2023	38.11	38.77	37.70	37.83	150,846	-0.59(-1.54%)
Sep 06, 2023	39.56	40.06	38.11	38.42	139,291	-1.40(-3.52%)
Sep 05, 2023	40.28	40.29	39.32	39.82	124,291	-0.97(-2.38%)

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.