Indicators

Metropolitan Bank Holding Corp (NY: MCB )

40.00 +1.05 (+2.70%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.68	42.78	40.90	42.75	27,100	-1.16(-2.64%)
Feb 27, 2020	44.41	44.73	43.07	43.91	33,570	-1.19(-2.64%)
Feb 26, 2020	45.34	45.88	45.00	45.10	11,332	-0.19(-0.42%)
Feb 25, 2020	48.24	48.24	44.76	45.29	12,353	-2.86(-5.94%)
Feb 24, 2020	47.89	48.39	46.66	48.15	12,913	-0.86(-1.75%)
Feb 21, 2020	49.48	49.53	48.65	49.01	11,700	-0.55(-1.11%)
Feb 20, 2020	48.96	49.63	48.23	49.56	14,814	+1.09(+2.25%)
Feb 19, 2020	48.55	49.00	48.47	48.47	8,052	+0.05(+0.10%)
Feb 18, 2020	49.25	49.46	48.28	48.42	11,245	-0.98(-1.98%)
Feb 14, 2020	49.70	49.83	49.04	49.40	11,800	-0.48(-0.96%)
Feb 13, 2020	49.62	49.88	49.30	49.88	8,700	+0.54(+1.09%)
Feb 12, 2020	49.07	49.51	48.98	49.34	7,653	+0.27(+0.55%)
Feb 11, 2020	48.76	49.66	48.76	49.07	8,901	+0.08(+0.16%)
Feb 10, 2020	48.35	49.13	48.11	48.99	10,651	+0.54(+1.11%)
Feb 07, 2020	49.32	49.32	48.31	48.45	11,500	-0.77(-1.56%)
Feb 06, 2020	50.78	50.78	49.05	49.22	14,738	-1.56(-3.07%)
Feb 05, 2020	50.42	50.99	49.62	50.78	38,310	+0.86(+1.72%)
Feb 04, 2020	49.69	51.09	49.46	49.92	53,677	+0.37(+0.75%)

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.