Indicators

Metropolitan Bank Holding Corp (NY: MCB )

42.05 +0.03 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.82	28.51	27.50	28.00	41,900	-0.51(-1.79%)
May 28, 2020	28.95	29.63	27.93	28.51	34,244	-0.14(-0.49%)
May 27, 2020	27.13	29.25	25.91	28.65	31,830	+2.51(+9.60%)
May 26, 2020	24.61	26.34	24.36	26.14	54,375	+2.65(+11.28%)
May 22, 2020	24.73	24.73	23.11	23.49	109,700	-1.37(-5.51%)
May 21, 2020	24.50	26.03	23.52	24.86	38,998	+0.61(+2.52%)
May 20, 2020	23.65	24.41	22.46	24.25	13,903	+1.46(+6.41%)
May 19, 2020	23.25	24.11	22.62	22.79	52,683	-0.46(-1.98%)
May 18, 2020	22.90	23.65	22.47	23.25	24,538	+1.35(+6.16%)
May 15, 2020	22.00	22.39	21.26	21.90	18,100	+0.09(+0.41%)
May 14, 2020	21.00	22.18	20.35	21.81	27,943	+0.33(+1.54%)
May 13, 2020	21.00	21.90	20.07	21.48	22,121	+0.27(+1.27%)
May 12, 2020	22.51	22.51	21.00	21.21	38,324	-1.32(-5.86%)
May 11, 2020	24.30	24.30	22.14	22.53	37,369	-1.96(-8.00%)
May 08, 2020	23.00	24.50	22.14	24.49	55,300	+2.05(+9.14%)
May 07, 2020	23.19	23.71	22.05	22.44	21,461	-0.12(-0.53%)
May 06, 2020	23.48	23.48	22.31	22.56	11,115	-0.48(-2.08%)
May 05, 2020	24.54	24.54	23.04	23.04	11,115	-0.86(-3.60%)
May 04, 2020	24.39	24.48	23.30	23.90	11,529	-0.62(-2.53%)

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.