Skip to main content

Metropolitan Bank Holding Corp (NY: MCB )

40.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 38.96 40.46 38.56 40.27 70,369 +1.28(+3.28%)
Jun 21, 2024 39.30 39.51 38.81 38.99 156,106 -0.45(-1.14%)
Jun 20, 2024 39.13 39.64 38.93 39.44 47,370 +0.20(+0.51%)
Jun 18, 2024 38.74 39.35 38.74 39.24 66,340 +0.26(+0.67%)
Jun 17, 2024 38.52 39.48 37.10 38.98 165,440 +0.10(+0.26%)
Jun 14, 2024 39.54 39.60 38.65 38.88 64,173 -1.48(-3.67%)
Jun 13, 2024 40.32 41.06 39.63 40.36 118,541 +0.36(+0.90%)
Jun 12, 2024 40.71 41.74 39.91 40.00 138,968 +1.05(+2.70%)
Jun 11, 2024 38.76 39.34 38.65 38.95 76,498 -0.26(-0.66%)
Jun 10, 2024 39.31 40.00 38.81 39.21 51,080 -0.79(-1.97%)
Jun 07, 2024 39.76 40.30 39.33 40.00 89,479 -0.32(-0.79%)
Jun 06, 2024 40.99 41.14 40.18 40.32 72,265 -0.66(-1.61%)
Jun 05, 2024 40.89 42.11 40.59 40.98 81,685 +0.53(+1.31%)
Jun 04, 2024 40.59 40.95 40.08 40.45 54,984 -0.70(-1.70%)
Jun 03, 2024 42.71 42.98 41.12 41.15 55,034 -0.90(-2.14%)
May 31, 2024 42.31 42.62 41.66 42.05 59,800 +0.03(+0.07%)
May 30, 2024 41.99 42.32 41.35 42.02 50,290 +1.07(+2.61%)
May 29, 2024 41.61 41.89 40.88 40.95 61,085 -2.00(-4.66%)
May 28, 2024 43.64 44.03 42.28 42.95 53,651 -0.50(-1.15%)
May 24, 2024 43.75 43.75 43.15 43.45 33,457 -0.05(-0.11%)
May 23, 2024 45.17 45.25 43.45 43.50 78,216 -1.47(-3.27%)
May 22, 2024 44.24 45.06 44.08 44.97 106,124 +0.66(+1.49%)
May 21, 2024 43.74 44.49 43.74 44.31 158,787 +0.57(+1.30%)
May 20, 2024 44.89 45.62 43.72 43.74 138,505 -0.96(-2.15%)
May 17, 2024 44.39 45.14 44.23 44.70 154,795 +0.47(+1.06%)
May 16, 2024 43.08 44.70 43.08 44.23 94,474 +0.70(+1.61%)
May 15, 2024 43.68 43.68 42.83 43.53 49,295 +0.70(+1.63%)
May 14, 2024 43.48 43.95 42.25 42.83 62,727 +0.06(+0.14%)
May 13, 2024 43.05 43.74 42.77 42.77 42,288 +0.14(+0.33%)
May 10, 2024 42.54 43.08 41.72 42.63 40,338 +0.49(+1.16%)
May 09, 2024 42.08 43.00 41.80 42.14 86,689 +0.22(+0.52%)
May 08, 2024 41.93 42.43 41.15 41.92 64,615 -0.32(-0.76%)
May 07, 2024 43.36 43.70 42.24 42.24 40,448 -1.17(-2.70%)
May 06, 2024 42.94 43.61 42.81 43.41 86,153 +0.72(+1.69%)
May 03, 2024 43.54 44.21 42.69 42.69 53,299 +0.06(+0.14%)
May 02, 2024 41.33 42.65 41.33 42.63 58,469 +1.72(+4.20%)
May 01, 2024 39.88 41.72 39.80 40.91 86,903 +1.21(+3.05%)
Apr 30, 2024 40.09 40.34 39.67 39.70 71,043 -0.76(-1.88%)
Apr 29, 2024 41.89 42.16 40.36 40.46 80,614 -1.67(-3.96%)
Apr 26, 2024 41.17 42.20 40.88 42.13 67,458 +0.77(+1.86%)
Apr 25, 2024 41.77 42.24 40.68 41.36 117,687 -0.89(-2.11%)
Apr 24, 2024 41.66 42.79 41.20 42.25 133,052 -0.44(-1.03%)
Apr 23, 2024 42.55 44.00 41.71 42.69 128,175 +0.38(+0.90%)
Apr 22, 2024 39.50 43.08 39.50 42.31 233,832 +3.25(+8.32%)
Apr 19, 2024 35.17 40.11 35.17 39.06 303,460 +5.96(+18.01%)
Apr 18, 2024 32.55 33.64 32.46 33.10 129,138 +0.44(+1.35%)
Apr 17, 2024 33.33 33.62 32.55 32.66 54,641 -0.39(-1.18%)
Apr 16, 2024 33.05 33.48 32.74 33.05 72,429 -0.26(-0.78%)
Apr 15, 2024 34.53 34.60 33.19 33.31 71,822 -1.16(-3.37%)
Apr 12, 2024 34.60 34.90 34.42 34.47 39,678 -0.53(-1.51%)
Apr 11, 2024 35.50 35.57 34.60 35.00 66,936 +0.19(+0.55%)
Apr 10, 2024 35.87 35.97 34.56 34.81 223,690 -2.37(-6.37%)
Apr 09, 2024 37.25 37.80 37.08 37.18 52,797 +0.15(+0.41%)
Apr 08, 2024 35.71 37.20 35.71 37.03 65,451 +1.72(+4.87%)
Apr 05, 2024 35.41 35.75 34.97 35.31 70,896 -0.43(-1.20%)
Apr 04, 2024 35.20 36.87 35.08 35.74 104,079 +0.78(+2.23%)
Apr 03, 2024 34.99 35.25 34.68 34.96 76,315 -0.10(-0.29%)
Apr 02, 2024 35.48 35.86 35.00 35.06 93,667 -1.37(-3.76%)
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.