Metropolitan Bank Holding Corp (NY: MCB )

97.01 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 98.00 99.42 95.80 97.01 102,936 +0.01(+0.01%)
Nov 26, 2021 97.50 98.40 93.95 97.00 77,799 -3.11(-3.11%)
Nov 24, 2021 99.40 100.68 99.17 100.11 73,163 +0.11(+0.11%)
Nov 23, 2021 98.70 100.14 98.28 100.00 82,001 +1.04(+1.05%)
Nov 22, 2021 100.99 103.09 98.61 98.96 119,159 -0.45(-0.45%)
Nov 19, 2021 100.26 100.95 98.03 99.41 115,027 -1.81(-1.79%)
Nov 18, 2021 101.27 101.74 100.97 101.22 70,846 -0.14(-0.14%)
Nov 17, 2021 102.63 103.04 100.66 101.36 97,920 -1.31(-1.28%)
Nov 16, 2021 100.92 104.92 100.92 102.67 177,481 +0.74(+0.73%)
Nov 15, 2021 100.55 102.91 99.45 101.93 145,618 +1.38(+1.37%)
Nov 12, 2021 98.76 101.57 98.55 100.55 212,171 +1.76(+1.78%)
Nov 11, 2021 101.30 101.30 97.96 98.79 100,463 -2.31(-2.28%)
Nov 10, 2021 101.62 101.10 95,967 -1.20(-1.17%)
Nov 09, 2021 101.48 102.87 99.73 102.30 75,031 +1.10(+1.09%)
Nov 08, 2021 100.22 101.34 99.46 101.20 63,958 +1.94(+1.95%)
Nov 05, 2021 99.46 101.34 98.55 99.26 94,441 +0.69(+0.70%)
Nov 04, 2021 98.95 99.47 96.86 98.57 125,355 +0.43(+0.44%)
Nov 03, 2021 93.73 99.29 93.73 98.14 112,510 +4.59(+4.91%)
Nov 02, 2021 93.21 93.67 92.54 93.55 134,239 +0.40(+0.43%)
Nov 01, 2021 91.90 93.29 90.86 93.15 133,014 +2.29(+2.52%)
Oct 29, 2021 89.53 91.16 89.06 90.86 95,721 +1.36(+1.52%)
Oct 28, 2021 87.91 89.78 85.61 89.50 73,338 +1.53(+1.74%)
Oct 27, 2021 92.39 92.75 87.27 87.97 101,834 -5.00(-5.38%)
Oct 26, 2021 97.63 92.91 92.97 79,415 -4.46(-4.58%)
Oct 25, 2021 95.05 97.53 93.59 97.43 118,163 +2.23(+2.34%)
Oct 22, 2021 92.87 97.29 92.87 95.20 229,149 +2.77(+3.00%)
Oct 21, 2021 88.74 94.20 87.30 92.43 220,712 +4.41(+5.01%)
Oct 20, 2021 87.58 88.38 86.82 88.02 90,693 +0.27(+0.31%)
Oct 19, 2021 89.07 89.22 86.67 87.75 73,364 -0.65(-0.74%)
Oct 18, 2021 87.66 89.35 87.31 88.40 80,428 +0.75(+0.86%)
Oct 15, 2021 88.89 89.01 87.53 87.65 52,204 +0.08(+0.09%)
Oct 14, 2021 87.64 87.83 85.59 87.57 42,046 +1.14(+1.32%)
Oct 13, 2021 86.42 86.64 85.25 86.43 35,673 +0.44(+0.51%)
Oct 12, 2021 86.00 87.15 84.48 85.99 38,443 +0.45(+0.53%)
Oct 11, 2021 87.21 87.69 85.44 85.54 32,621 -1.29(-1.49%)
Oct 08, 2021 86.76 87.66 86.24 86.83 53,555 +0.38(+0.44%)
Oct 07, 2021 87.00 87.44 85.56 86.45 53,129 +1.13(+1.32%)
Oct 06, 2021 85.41 85.92 82.93 85.32 52,863 -1.13(-1.31%)
Oct 05, 2021 85.87 87.90 85.04 86.45 59,940 +1.06(+1.24%)
Oct 04, 2021 87.09 87.76 84.85 85.39 55,909 -1.08(-1.25%)
Oct 01, 2021 84.71 87.20 84.09 86.47 46,085 +2.17(+2.57%)
Sep 30, 2021 85.26 86.78 83.30 84.30 77,324 -0.38(-0.45%)
Sep 29, 2021 84.87 85.82 84.04 84.68 36,034 +0.18(+0.21%)
Sep 28, 2021 86.99 87.55 83.66 84.50 149,616 -2.45(-2.82%)
Sep 27, 2021 82.32 87.73 82.32 86.95 319,491 +5.34(+6.54%)
Sep 24, 2021 81.38 83.80 81.38 81.61 212,829 -0.01(-0.01%)
Sep 23, 2021 79.24 82.34 79.22 81.62 198,063 +3.27(+4.17%)
Sep 22, 2021 77.46 79.53 76.07 78.35 77,700 +1.39(+1.81%)
Sep 21, 2021 77.86 78.06 76.63 76.96 69,825 -0.50(-0.65%)
Sep 20, 2021 77.52 78.08 76.05 77.46 85,643 -1.85(-2.33%)
Sep 17, 2021 80.29 80.60 78.06 79.31 214,618 -0.28(-0.35%)
Sep 16, 2021 78.00 82.60 77.50 79.59 673,661 +4.40(+5.85%)
Sep 15, 2021 75.95 76.67 75.01 75.19 71,609 -0.77(-1.01%)
Sep 14, 2021 72.16 76.37 72.16 75.96 72,472 -2.49(-3.17%)
Sep 13, 2021 76.75 78.97 76.65 78.45 56,219 +2.18(+2.86%)
Sep 10, 2021 77.83 77.83 75.99 76.27 14,992 -0.89(-1.15%)
Sep 09, 2021 76.69 77.86 75.91 77.16 31,698 +0.80(+1.05%)
Sep 08, 2021 77.20 77.97 75.42 76.36 15,050 -1.05(-1.36%)
Sep 07, 2021 77.82 78.99 77.12 77.41 26,956 -0.61(-0.78%)
Sep 03, 2021 79.77 79.77 77.64 78.02 13,055 -1.38(-1.74%)
Sep 02, 2021 79.04 80.12 78.29 79.40 34,833 +0.40(+0.51%)
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.