Metropolitan Bank Holding Corp (NY: MCB )

103.99 USD -3.00 (-2.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.65 33.92 33.08 33.08 13,460 -0.97(-2.85%)
Nov 27, 2020 33.44 34.41 33.44 34.05 4,700 -0.82(-2.35%)
Nov 25, 2020 35.99 35.99 33.57 34.87 7,800 -1.13(-3.14%)
Nov 24, 2020 34.09 36.02 33.50 36.00 19,692 +2.64(+7.91%)
Nov 23, 2020 32.23 33.86 32.23 33.36 12,161 +1.16(+3.60%)
Nov 20, 2020 31.46 32.38 30.47 32.20 39,500 +0.20(+0.63%)
Nov 19, 2020 33.74 33.74 31.86 32.00 17,156 -1.63(-4.85%)
Nov 18, 2020 34.96 34.96 33.63 33.63 9,657 -1.62(-4.60%)
Nov 17, 2020 35.12 35.25 34.40 35.25 14,984 -0.38(-1.07%)
Nov 16, 2020 32.70 35.92 32.70 35.63 21,677 +3.46(+10.76%)
Nov 13, 2020 30.61 32.39 30.61 32.17 13,500 +0.93(+2.98%)
Nov 12, 2020 31.16 31.25 30.75 31.24 15,914 -0.35(-1.11%)
Nov 11, 2020 31.50 31.59 30.35 31.59 12,839 +0.07(+0.22%)
Nov 10, 2020 31.50 31.87 31.18 31.52 38,882 +0.32(+1.03%)
Nov 09, 2020 31.00 31.49 29.56 31.20 37,014 +3.36(+12.07%)
Nov 06, 2020 30.01 30.01 27.78 27.84 13,100 -1.86(-6.26%)
Nov 05, 2020 29.29 29.93 29.18 29.70 14,730 +0.16(+0.54%)
Nov 04, 2020 28.60 29.54 28.60 29.54 5,820 +0.33(+1.13%)
Nov 03, 2020 30.24 30.50 29.21 29.21 31,064 -0.57(-1.91%)
Nov 02, 2020 30.43 30.83 29.78 29.78 21,984 -0.17(-0.57%)
Oct 30, 2020 29.20 30.37 28.72 29.95 18,200 +0.67(+2.29%)
Oct 29, 2020 27.00 29.43 27.00 29.28 7,274 +2.28(+8.44%)
Oct 28, 2020 26.77 27.12 25.74 27.00 34,539 -0.17(-0.63%)
Oct 27, 2020 28.49 28.49 27.17 27.17 7,738 -1.51(-5.26%)
Oct 26, 2020 29.50 29.50 28.51 28.68 16,159 -1.05(-3.53%)
Oct 23, 2020 30.02 30.13 29.73 29.73 8,500 +0.22(+0.75%)
Oct 22, 2020 30.09 30.54 29.51 29.51 9,823 +0.00(+0.00%)
Oct 21, 2020 29.86 30.40 29.51 29.51 2,879 -0.53(-1.76%)
Oct 20, 2020 29.71 30.04 29.71 30.04 3,615 +0.19(+0.64%)
Oct 19, 2020 30.57 30.75 29.84 29.85 3,846 -0.25(-0.83%)
Oct 16, 2020 29.96 30.88 29.76 30.10 9,800 -0.11(-0.36%)
Oct 15, 2020 29.49 30.21 29.43 30.21 6,475 +0.21(+0.70%)
Oct 14, 2020 30.57 30.84 30.00 30.00 3,734 -0.84(-2.72%)
Oct 13, 2020 30.13 31.00 28.86 30.84 18,667 +0.41(+1.35%)
Oct 12, 2020 30.63 30.63 29.86 30.43 4,712 -0.42(-1.36%)
Oct 09, 2020 30.42 31.12 30.23 30.85 8,900 +0.68(+2.25%)
Oct 08, 2020 31.54 31.54 30.05 30.17 7,258 -1.33(-4.22%)
Oct 07, 2020 31.20 31.73 31.15 31.50 9,930 +0.88(+2.87%)
Oct 06, 2020 31.15 32.46 30.59 30.62 7,842 -0.28(-0.91%)
Oct 05, 2020 30.00 31.21 29.63 30.90 10,685 +0.78(+2.59%)
Oct 02, 2020 28.05 30.46 28.05 30.12 6,800 +1.85(+6.54%)
Oct 01, 2020 28.01 28.49 27.90 28.27 70,817 +0.27(+0.96%)
Sep 30, 2020 28.08 28.40 27.51 28.00 30,409 -0.23(-0.81%)
Sep 29, 2020 27.73 28.23 27.43 28.23 12,061 +0.27(+0.97%)
Sep 28, 2020 27.00 28.38 26.81 27.96 8,346 +1.51(+5.71%)
Sep 25, 2020 25.89 26.89 25.89 26.45 12,600 +0.53(+2.04%)
Sep 24, 2020 25.83 26.48 25.62 25.92 11,110 -0.06(-0.23%)
Sep 23, 2020 27.27 27.67 25.51 25.98 12,302 -1.23(-4.52%)
Sep 22, 2020 29.00 29.20 26.10 27.21 17,459 -1.79(-6.17%)
Sep 21, 2020 30.25 30.85 28.75 29.00 48,646 -1.85(-6.00%)
Sep 18, 2020 31.43 31.43 30.55 30.85 28,800 -0.51(-1.63%)
Sep 17, 2020 31.15 31.36 30.24 31.36 6,078 -0.14(-0.44%)
Sep 16, 2020 31.00 31.79 30.99 31.50 9,019 +1.02(+3.35%)
Sep 15, 2020 31.10 31.18 30.48 30.48 9,702 -0.62(-1.99%)
Sep 14, 2020 30.37 31.24 30.37 31.10 6,419 +0.97(+3.22%)
Sep 11, 2020 30.06 30.34 30.00 30.13 12,400 +0.13(+0.43%)
Sep 10, 2020 30.21 30.43 30.00 30.00 10,556 +0.06(+0.20%)
Sep 09, 2020 30.99 30.99 29.94 29.94 9,674 -0.57(-1.87%)
Sep 08, 2020 31.01 31.20 30.32 30.51 11,742 -0.60(-1.93%)
Sep 04, 2020 32.03 32.71 30.83 31.11 12,900 -0.09(-0.29%)
Sep 03, 2020 31.45 32.10 31.20 31.20 14,157 -0.51(-1.61%)
Sep 02, 2020 30.97 31.73 30.63 31.71 11,777 +0.41(+1.31%)
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.