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 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	63.02	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%)

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.