Metropolitan Bank Holding Corp (NY: MCB )

111.50 USD +1.21 (+1.10%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.15 60.93 59.90 60.22 58,688 +0.05(+0.08%)
Jun 29, 2021 61.90 62.20 59.37 60.17 81,525 -1.47(-2.38%)
Jun 28, 2021 62.16 62.69 61.18 61.64 39,902 -0.34(-0.55%)
Jun 25, 2021 64.22 65.29 61.94 61.98 151,610 -1.85(-2.90%)
Jun 24, 2021 64.14 64.14 63.10 63.83 20,101 +0.71(+1.12%)
Jun 23, 2021 63.04 64.00 63.04 63.12 20,785 +0.24(+0.38%)
Jun 22, 2021 63.93 63.93 62.06 62.88 29,269 -0.79(-1.24%)
Jun 21, 2021 62.50 64.41 61.99 63.67 43,046 +1.12(+1.79%)
Jun 18, 2021 62.00 62.75 60.89 62.55 64,036 +0.01(+0.02%)
Jun 17, 2021 64.40 64.50 62.06 62.54 25,868 -1.84(-2.86%)
Jun 16, 2021 62.79 64.83 61.80 64.38 24,672 +0.23(+0.36%)
Jun 15, 2021 63.61 64.97 63.15 64.15 17,085 +0.47(+0.74%)
Jun 14, 2021 64.14 64.47 63.05 63.68 16,309 -0.42(-0.66%)
Jun 11, 2021 64.01 64.36 63.80 64.10 15,652 +0.06(+0.09%)
Jun 10, 2021 65.88 65.88 63.90 64.04 27,433 -0.95(-1.46%)
Jun 09, 2021 65.94 65.94 64.69 64.99 16,418 -1.23(-1.86%)
Jun 08, 2021 65.15 66.40 65.15 66.22 19,007 +0.49(+0.75%)
Jun 07, 2021 65.51 66.28 65.51 65.73 17,029 +0.59(+0.91%)
Jun 04, 2021 64.82 65.37 64.51 65.14 18,762 +0.15(+0.23%)
Jun 03, 2021 64.17 66.18 64.17 64.99 18,530 +0.31(+0.48%)
Jun 02, 2021 66.24 66.34 64.53 64.68 26,638 -0.87(-1.33%)
Jun 01, 2021 63.60 65.94 63.60 65.55 32,246 +1.74(+2.73%)
May 28, 2021 64.32 64.45 62.68 63.81 20,829 +0.08(+0.13%)
May 27, 2021 63.57 63.83 62.72 63.73 17,714 +0.82(+1.30%)
May 26, 2021 61.30 63.01 60.41 62.91 39,595 +2.07(+3.40%)
May 25, 2021 63.37 63.92 60.56 60.84 32,205 -2.53(-3.99%)
May 24, 2021 62.70 64.14 62.61 63.37 21,708 -0.30(-0.47%)
May 21, 2021 63.05 64.86 63.05 63.67 30,419 +1.03(+1.64%)
May 20, 2021 63.32 63.36 62.04 62.64 22,048 -0.39(-0.62%)
May 19, 2021 63.85 63.85 61.40 63.03 37,866 -1.42(-2.20%)
May 18, 2021 64.34 65.19 64.13 64.45 42,269 +0.46(+0.72%)
May 17, 2021 63.30 64.60 62.70 63.99 27,939 +0.80(+1.27%)
May 14, 2021 61.57 63.60 61.57 63.19 31,951 +0.77(+1.23%)
May 13, 2021 61.65 63.13 61.50 62.42 37,629 +1.75(+2.88%)
May 12, 2021 62.32 62.99 60.49 60.67 35,589 -1.44(-2.32%)
May 11, 2021 61.12 62.69 60.86 62.11 26,501 -0.29(-0.46%)
May 10, 2021 64.33 64.33 62.39 62.40 24,566 -1.60(-2.50%)
May 07, 2021 62.64 64.03 62.64 64.00 26,569 +0.67(+1.06%)
May 06, 2021 62.78 63.33 61.87 63.33 29,005 +0.57(+0.91%)
May 05, 2021 62.42 63.39 61.60 62.76 29,569 +0.67(+1.08%)
May 04, 2021 63.40 63.58 61.60 62.09 50,785 -1.48(-2.33%)
May 03, 2021 63.96 63.96 62.68 63.57 55,551 +0.72(+1.15%)
Apr 30, 2021 62.37 63.49 61.99 62.85 112,700 -0.02(-0.03%)
Apr 29, 2021 60.47 63.08 60.47 62.87 68,252 +2.61(+4.33%)
Apr 28, 2021 60.63 60.99 59.88 60.26 28,998 -0.17(-0.28%)
Apr 27, 2021 62.24 62.24 60.10 60.43 25,886 -0.92(-1.50%)
Apr 26, 2021 61.68 62.38 60.69 61.35 70,060 +0.44(+0.72%)
Apr 23, 2021 58.00 61.47 57.98 60.91 138,500 +2.66(+4.57%)
Apr 22, 2021 54.04 58.73 53.37 58.25 148,839 +5.39(+10.20%)
Apr 21, 2021 52.49 53.25 52.28 52.86 20,573 +0.72(+1.38%)
Apr 20, 2021 53.17 53.17 52.00 52.14 38,643 -1.86(-3.44%)
Apr 19, 2021 54.99 55.00 53.06 54.00 44,699 -0.86(-1.57%)
Apr 16, 2021 54.43 55.19 54.15 54.86 29,700 +0.41(+0.75%)
Apr 15, 2021 54.70 54.70 53.01 54.45 19,457 +0.21(+0.39%)
Apr 14, 2021 52.75 54.81 52.75 54.24 36,602 +1.81(+3.45%)
Apr 13, 2021 53.79 53.79 52.00 52.43 103,060 -1.52(-2.82%)
Apr 12, 2021 54.67 54.99 52.92 53.95 37,805 -0.35(-0.64%)
Apr 09, 2021 54.20 55.00 53.99 54.30 56,300 +0.57(+1.06%)
Apr 08, 2021 52.75 53.73 52.06 53.73 38,375 +0.98(+1.86%)
Apr 07, 2021 52.55 53.46 52.27 52.75 42,193 +0.29(+0.55%)
Apr 06, 2021 52.86 53.08 52.01 52.46 37,997 -0.37(-0.70%)
Apr 05, 2021 52.76 52.98 51.81 52.83 42,380 +0.09(+0.17%)
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.