Metropolitan Bank Holding Corp (NY: MCB )

74.89 -2.74 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.53 37.79 35.80 35.98 66,800 -0.51(-1.40%)
Nov 29, 2018 37.70 37.78 36.49 36.49 7,708 -1.57(-4.13%)
Nov 28, 2018 37.52 38.44 37.39 38.06 5,192 +0.72(+1.93%)
Nov 27, 2018 38.42 38.42 37.13 37.34 3,035 -1.16(-3.01%)
Nov 26, 2018 38.87 38.90 37.95 38.50 17,765 +0.46(+1.21%)
Nov 23, 2018 37.78 38.90 36.70 38.04 5,600 -0.01(-0.03%)
Nov 21, 2018 38.05 38.05 38.05 0 +0.89(+2.40%)
Nov 20, 2018 38.16 38.25 36.34 37.16 14,298 -1.56(-4.03%)
Nov 19, 2018 36.31 38.72 36.31 38.72 6,494 +1.39(+3.72%)
Nov 16, 2018 37.27 38.19 35.83 37.33 14,500 -0.14(-0.37%)
Nov 15, 2018 37.05 37.65 36.50 37.47 8,069 +0.32(+0.86%)
Nov 14, 2018 38.11 38.22 37.15 37.15 8,964 -1.60(-4.13%)
Nov 13, 2018 37.37 38.93 36.66 38.75 26,444 +1.42(+3.80%)
Nov 12, 2018 37.28 37.99 37.28 37.33 5,800 -1.43(-3.69%)
Nov 09, 2018 39.36 39.36 38.15 38.76 10,300 -0.74(-1.87%)
Nov 08, 2018 38.75 39.76 38.50 39.50 20,560 +0.64(+1.65%)
Nov 07, 2018 39.36 39.36 38.36 38.86 9,226 -0.42(-1.07%)
Nov 06, 2018 37.50 39.63 37.50 39.28 13,420 +1.13(+2.96%)
Nov 05, 2018 38.31 38.39 37.64 38.15 5,980 +0.10(+0.26%)
Nov 02, 2018 37.42 38.70 37.42 38.05 17,400 +0.84(+2.26%)
Nov 01, 2018 36.92 37.38 36.43 37.21 26,371 +0.35(+0.95%)
Oct 31, 2018 37.20 37.20 35.79 36.86 24,301 +0.04(+0.11%)
Oct 30, 2018 35.96 37.29 35.70 36.82 33,473 -0.26(-0.70%)
Oct 29, 2018 36.27 37.81 36.20 37.08 26,423 +0.38(+1.04%)
Oct 26, 2018 36.00 37.14 35.66 36.70 18,600 +0.34(+0.94%)
Oct 25, 2018 36.00 36.59 35.00 36.36 17,410 +0.71(+1.99%)
Oct 24, 2018 37.29 37.29 35.36 35.65 33,188 -2.09(-5.54%)
Oct 23, 2018 37.97 38.19 37.52 37.74 28,524 -0.69(-1.80%)
Oct 22, 2018 38.00 38.43 37.01 38.43 38,658 +0.21(+0.55%)
Oct 19, 2018 38.95 40.01 38.01 38.22 19,000 -0.80(-2.05%)
Oct 18, 2018 40.67 40.89 38.49 39.02 17,211 -2.39(-5.77%)
Oct 17, 2018 41.26 41.98 40.85 41.41 16,756 +0.14(+0.34%)
Oct 16, 2018 40.63 41.40 40.43 41.27 13,923 +0.67(+1.65%)
Oct 15, 2018 39.33 40.66 38.94 40.60 40,764 +1.15(+2.92%)
Oct 12, 2018 41.20 41.30 38.89 39.45 15,800 -2.21(-5.30%)
Oct 11, 2018 41.70 42.30 40.58 41.66 23,596 -0.09(-0.22%)
Oct 10, 2018 41.62 43.05 41.34 41.75 33,976 +0.04(+0.10%)
Oct 09, 2018 41.00 42.43 40.81 41.71 22,219 +0.49(+1.19%)
Oct 08, 2018 40.05 41.75 40.00 41.22 21,172 +1.04(+2.59%)
Oct 05, 2018 41.52 41.52 39.43 40.18 23,800 -1.46(-3.51%)
Oct 04, 2018 41.19 41.76 40.79 41.64 49,842 +0.21(+0.51%)
Oct 03, 2018 40.24 41.66 39.93 41.43 33,034 +1.27(+3.16%)
Oct 02, 2018 40.03 40.46 39.03 40.16 24,399 -0.04(-0.10%)
Oct 01, 2018 41.38 41.38 40.00 40.20 9,317 -0.92(-2.24%)
Sep 28, 2018 40.62 41.35 40.07 41.12 20,200 +0.37(+0.91%)
Sep 27, 2018 41.51 41.51 40.07 40.75 13,549 -0.56(-1.36%)
Sep 26, 2018 42.30 42.88 41.05 41.31 14,907 -0.37(-0.89%)
Sep 25, 2018 42.16 42.25 41.50 41.68 11,169 -0.02(-0.05%)
Sep 24, 2018 43.11 43.11 41.43 41.70 22,342 -1.44(-3.34%)
Sep 21, 2018 45.81 46.13 43.02 43.14 94,700 -2.64(-5.77%)
Sep 20, 2018 45.25 46.42 45.00 45.78 66,734 +0.78(+1.73%)
Sep 19, 2018 44.42 45.22 44.42 45.00 23,094 +0.52(+1.17%)
Sep 18, 2018 43.84 44.61 43.25 44.48 25,917 +0.53(+1.21%)
Sep 17, 2018 44.10 44.70 43.63 43.95 44,384 +0.35(+0.80%)
Sep 14, 2018 42.63 43.88 42.63 43.60 13,000 +0.27(+0.62%)
Sep 13, 2018 44.11 44.32 42.48 43.33 23,956 -0.34(-0.78%)
Sep 12, 2018 43.48 44.01 43.25 43.67 21,081 -0.03(-0.07%)
Sep 11, 2018 43.37 44.24 43.37 43.70 29,078 +0.64(+1.49%)
Sep 10, 2018 42.81 43.45 42.60 43.06 24,101 +0.44(+1.03%)
Sep 07, 2018 43.14 43.14 42.43 42.62 24,600 -0.06(-0.14%)
Sep 06, 2018 42.67 42.73 42.28 42.68 27,269 +0.18(+0.42%)
Sep 05, 2018 42.07 43.36 42.00 42.50 47,568 +0.43(+1.02%)
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.