Metropolitan Bank Holding Corp (NY: MCB )

110.98 USD +0.69 (+0.63%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 50.42 52.77 50.17 52.74 94,100 +2.38(+4.73%)
Mar 31, 2021 50.64 51.47 50.36 50.36 50,718 -0.28(-0.55%)
Mar 30, 2021 50.58 51.93 50.01 50.64 23,700 +0.43(+0.86%)
Mar 29, 2021 50.75 51.50 50.00 50.21 36,184 -1.29(-2.50%)
Mar 26, 2021 51.50 51.92 50.92 51.50 34,000 +0.56(+1.10%)
Mar 25, 2021 48.37 51.77 48.24 50.94 58,590 +2.16(+4.43%)
Mar 24, 2021 49.71 51.25 48.75 48.78 29,407 -0.22(-0.45%)
Mar 23, 2021 49.84 51.13 48.69 49.00 52,866 -1.25(-2.49%)
Mar 22, 2021 51.54 51.54 49.55 50.25 34,547 -1.85(-3.55%)
Mar 19, 2021 50.02 52.10 49.48 52.10 136,300 +1.58(+3.13%)
Mar 18, 2021 51.44 52.18 49.94 50.52 47,370 -0.48(-0.94%)
Mar 17, 2021 50.43 51.16 50.09 51.00 30,276 +0.54(+1.07%)
Mar 16, 2021 50.63 50.63 49.78 50.46 41,651 -0.49(-0.96%)
Mar 15, 2021 52.50 52.50 50.13 50.95 34,278 -1.50(-2.86%)
Mar 12, 2021 52.25 53.00 51.93 52.45 79,800 +0.21(+0.40%)
Mar 11, 2021 52.25 52.50 51.24 52.24 47,340 +0.01(+0.02%)
Mar 10, 2021 50.87 52.25 50.87 52.23 116,548 +1.38(+2.71%)
Mar 09, 2021 50.50 51.18 49.51 50.85 63,725 +0.35(+0.69%)
Mar 08, 2021 50.55 50.90 49.43 50.50 138,013 +0.20(+0.40%)
Mar 05, 2021 50.10 50.34 49.30 50.30 74,100 +1.03(+2.09%)
Mar 04, 2021 50.02 50.83 48.03 49.27 81,229 -0.57(-1.14%)
Mar 03, 2021 50.30 50.55 49.17 49.84 87,205 -0.46(-0.91%)
Mar 02, 2021 52.10 52.10 50.18 50.30 46,119 -1.76(-3.38%)
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.