Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	42.95	42.95	42.01	42.94	56,058	-0.37(-0.85%)
Oct 30, 2019	43.00	44.31	42.44	43.31	36,774	+0.29(+0.67%)
Oct 29, 2019	41.59	43.72	41.59	43.02	38,937	+0.95(+2.26%)
Oct 28, 2019	42.30	42.31	41.86	42.07	10,691	+0.08(+0.19%)
Oct 25, 2019	41.32	42.56	41.32	41.99	30,200	+0.74(+1.79%)
Oct 24, 2019	41.50	41.50	40.55	41.25	12,683	+0.14(+0.34%)
Oct 23, 2019	40.73	41.21	40.28	41.11	7,231	-0.06(-0.15%)
Oct 22, 2019	41.02	41.36	40.54	41.17	19,014	-0.13(-0.31%)
Oct 21, 2019	41.00	41.30	40.86	41.30	15,459	+0.77(+1.90%)
Oct 18, 2019	40.70	41.07	40.53	40.53	16,800	-0.47(-1.15%)
Oct 17, 2019	40.99	41.00	40.59	41.00	8,738	+0.30(+0.74%)
Oct 16, 2019	40.57	41.00	40.57	40.70	5,898	-0.02(-0.05%)
Oct 15, 2019	39.59	40.84	39.59	40.72	7,795	+0.92(+2.31%)
Oct 14, 2019	40.08	40.08	39.54	39.80	7,275	+0.00(+0.00%)
Oct 11, 2019	39.74	40.79	39.47	39.80	15,900	+0.78(+2.00%)
Oct 10, 2019	39.15	39.39	38.92	39.02	7,603	+0.52(+1.35%)
Oct 09, 2019	38.60	38.98	38.10	38.50	13,118	+0.20(+0.52%)
Oct 08, 2019	39.15	39.60	38.30	38.30	15,809	-0.74(-1.90%)
Oct 07, 2019	39.89	40.35	39.01	39.04	13,237	-0.54(-1.36%)
Oct 04, 2019	39.41	39.66	39.20	39.58	10,200	+0.18(+0.46%)
Oct 03, 2019	39.43	39.64	38.71	39.40	12,436	+0.11(+0.28%)
Oct 02, 2019	38.87	39.89	38.87	39.29	11,553	+0.19(+0.49%)
Oct 01, 2019	39.86	39.86	38.78	39.10	19,000	-0.23(-0.58%)
Sep 30, 2019	39.56	39.92	39.33	39.33	11,191	-0.49(-1.23%)
Sep 27, 2019	40.51	40.94	39.61	39.82	14,600	-0.61(-1.51%)
Sep 26, 2019	40.52	40.83	40.43	40.43	7,013	-0.39(-0.96%)
Sep 25, 2019	40.35	40.87	40.00	40.82	24,014	+0.45(+1.11%)
Sep 24, 2019	40.42	40.85	40.05	40.37	29,486	-0.23(-0.57%)
Sep 23, 2019	40.17	40.65	40.00	40.60	11,632	+0.39(+0.97%)
Sep 20, 2019	40.16	40.93	40.01	40.21	57,600	+0.03(+0.07%)
Sep 19, 2019	40.17	40.94	40.03	40.18	20,132	-0.11(-0.27%)
Sep 18, 2019	40.53	40.95	40.00	40.29	30,841	+0.22(+0.55%)
Sep 17, 2019	39.91	40.46	39.69	40.07	12,527	+0.06(+0.15%)
Sep 16, 2019	39.86	40.15	39.86	40.01	14,946	-0.25(-0.62%)
Sep 13, 2019	39.96	40.50	39.89	40.26	12,300	+0.37(+0.93%)
Sep 12, 2019	39.74	40.15	39.56	39.89	18,322	+0.17(+0.43%)
Sep 11, 2019	39.74	40.05	39.39	39.72	15,201	+0.26(+0.66%)
Sep 10, 2019	38.92	39.84	38.53	39.46	21,098	+0.43(+1.10%)
Sep 09, 2019	37.10	39.04	37.10	39.03	20,852	+1.88(+5.06%)
Sep 06, 2019	36.34	37.15	36.34	37.15	14,500	+0.79(+2.17%)
Sep 05, 2019	35.38	36.39	35.38	36.36	32,069	+0.99(+2.80%)
Sep 04, 2019	35.11	35.37	34.64	35.37	7,189	-0.05(-0.14%)
Sep 03, 2019	36.30	36.59	35.12	35.42	4,968	-0.78(-2.15%)
Aug 30, 2019	36.75	36.75	35.71	36.20	9,000	-0.34(-0.93%)
Aug 29, 2019	36.63	37.00	36.20	36.54	18,789	+0.23(+0.63%)
Aug 28, 2019	36.60	36.87	36.21	36.31	6,798	-0.43(-1.17%)
Aug 27, 2019	37.61	37.61	36.05	36.74	7,571	-0.71(-1.90%)
Aug 26, 2019	36.99	37.45	36.73	37.45	5,894	+0.76(+2.07%)
Aug 23, 2019	37.70	38.03	36.65	36.69	7,900	-1.21(-3.19%)
Aug 22, 2019	38.63	38.75	37.77	37.90	10,008	-0.92(-2.37%)
Aug 21, 2019	38.28	38.93	38.28	38.82	5,877	+0.29(+0.75%)
Aug 20, 2019	38.90	38.91	38.27	38.53	6,126	-0.60(-1.53%)
Aug 19, 2019	38.73	39.13	38.33	39.13	1,720	+0.81(+2.11%)
Aug 16, 2019	37.46	38.64	37.06	38.32	10,700	+1.07(+2.87%)
Aug 15, 2019	37.98	37.98	37.08	37.25	4,129	-0.85(-2.23%)
Aug 14, 2019	38.66	39.16	38.04	38.10	5,684	-1.28(-3.25%)
Aug 13, 2019	39.18	39.38	38.63	39.38	3,364	+0.17(+0.43%)
Aug 12, 2019	40.15	40.15	38.99	39.21	1,904	-0.38(-0.96%)
Aug 09, 2019	40.02	40.10	39.59	39.59	6,100	-0.18(-0.45%)
Aug 08, 2019	39.00	40.05	39.00	39.77	14,721	+1.02(+2.63%)
Aug 07, 2019	38.63	39.00	38.11	38.75	10,821	-0.55(-1.40%)
Aug 06, 2019	39.00	39.30	38.12	39.30	12,794	+0.50(+1.29%)
Aug 05, 2019	39.32	39.55	38.50	38.80	10,312	-1.12(-2.81%)
Aug 02, 2019	39.50	40.25	39.25	39.92	9,800	+0.00(+0.00%)