Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.63	30.99	29.58	30.85	18,400	+0.15(+0.49%)
Dec 28, 2018	30.00	30.83	29.05	30.70	25,600	+0.72(+2.40%)
Dec 27, 2018	30.24	30.24	29.16	29.98	13,738	-0.77(-2.50%)
Dec 26, 2018	30.38	31.25	30.00	30.75	18,533	+0.67(+2.23%)
Dec 24, 2018	30.94	31.40	30.08	30.08	5,200	-1.06(-3.40%)
Dec 21, 2018	30.69	31.74	30.00	31.14	30,700	+0.37(+1.20%)
Dec 20, 2018	31.09	31.09	29.96	30.77	29,434	-0.36(-1.16%)
Dec 19, 2018	32.71	33.28	30.83	31.13	38,848	-1.75(-5.32%)
Dec 18, 2018	32.92	33.49	31.84	32.88	7,485	+0.11(+0.34%)
Dec 17, 2018	33.39	33.39	31.89	32.77	25,243	-0.65(-1.94%)
Dec 14, 2018	33.85	34.40	33.31	33.42	5,700	-0.50(-1.47%)
Dec 13, 2018	34.83	34.83	33.46	33.92	4,635	-0.27(-0.79%)
Dec 12, 2018	33.31	34.23	33.31	34.19	6,303	+0.26(+0.77%)
Dec 11, 2018	34.03	34.27	33.55	33.93	3,465	+0.18(+0.53%)
Dec 10, 2018	33.79	33.79	33.20	33.75	11,087	-0.24(-0.71%)
Dec 07, 2018	34.67	34.67	33.23	33.99	11,700	-0.52(-1.51%)
Dec 06, 2018	35.51	35.51	34.07	34.51	12,169	-1.44(-4.01%)
Dec 04, 2018	35.76	37.35	35.76	35.95	10,200	-0.05(-0.14%)
Dec 03, 2018	36.81	36.81	35.67	36.00	18,953	+0.02(+0.06%)
Nov 30, 2018	36.53	37.79	35.80	35.98	66,800	-0.51(-1.40%)
Nov 29, 2018	37.70	37.78	36.49	36.49	7,708	-1.57(-4.13%)
Nov 28, 2018	37.52	38.44	37.39	38.06	5,192	+0.72(+1.93%)
Nov 27, 2018	38.42	38.42	37.13	37.34	3,035	-1.16(-3.01%)
Nov 26, 2018	38.87	38.90	37.95	38.50	17,765	+0.46(+1.21%)
Nov 23, 2018	37.78	38.90	36.70	38.04	5,600	-0.01(-0.03%)
Nov 21, 2018		38.05	38.05	38.05	0	+0.89(+2.40%)
Nov 20, 2018	38.16	38.25	36.34	37.16	14,298	-1.56(-4.03%)
Nov 19, 2018	36.31	38.72	36.31	38.72	6,494	+1.39(+3.72%)
Nov 16, 2018	37.27	38.19	35.83	37.33	14,500	-0.14(-0.37%)
Nov 15, 2018	37.05	37.65	36.50	37.47	8,069	+0.32(+0.86%)
Nov 14, 2018	38.11	38.22	37.15	37.15	8,964	-1.60(-4.13%)
Nov 13, 2018	37.37	38.93	36.66	38.75	26,444	+1.42(+3.80%)
Nov 12, 2018	37.28	37.99	37.28	37.33	5,800	-1.43(-3.69%)
Nov 09, 2018	39.36	39.36	38.15	38.76	10,300	-0.74(-1.87%)
Nov 08, 2018	38.75	39.76	38.50	39.50	20,560	+0.64(+1.65%)
Nov 07, 2018	39.36	39.36	38.36	38.86	9,226	-0.42(-1.07%)
Nov 06, 2018	37.50	39.63	37.50	39.28	13,420	+1.13(+2.96%)
Nov 05, 2018	38.31	38.39	37.64	38.15	5,980	+0.10(+0.26%)
Nov 02, 2018	37.42	38.70	37.42	38.05	17,400	+0.84(+2.26%)
Nov 01, 2018	36.92	37.38	36.43	37.21	26,371	+0.35(+0.95%)
Oct 31, 2018	37.20	37.20	35.79	36.86	24,301	+0.04(+0.11%)
Oct 30, 2018	35.96	37.29	35.70	36.82	33,473	-0.26(-0.70%)
Oct 29, 2018	36.27	37.81	36.20	37.08	26,423	+0.38(+1.04%)
Oct 26, 2018	36.00	37.14	35.66	36.70	18,600	+0.34(+0.94%)
Oct 25, 2018	36.00	36.59	35.00	36.36	17,410	+0.71(+1.99%)
Oct 24, 2018	37.29	37.29	35.36	35.65	33,188	-2.09(-5.54%)
Oct 23, 2018	37.97	38.19	37.52	37.74	28,524	-0.69(-1.80%)
Oct 22, 2018	38.00	38.43	37.01	38.43	38,658	+0.21(+0.55%)
Oct 19, 2018	38.95	40.01	38.01	38.22	19,000	-0.80(-2.05%)
Oct 18, 2018	40.67	40.89	38.49	39.02	17,211	-2.39(-5.77%)
Oct 17, 2018	41.26	41.98	40.85	41.41	16,756	+0.14(+0.34%)
Oct 16, 2018	40.63	41.40	40.43	41.27	13,923	+0.67(+1.65%)
Oct 15, 2018	39.33	40.66	38.94	40.60	40,764	+1.15(+2.92%)
Oct 12, 2018	41.20	41.30	38.89	39.45	15,800	-2.21(-5.30%)
Oct 11, 2018	41.70	42.30	40.58	41.66	23,596	-0.09(-0.22%)
Oct 10, 2018	41.62	43.05	41.34	41.75	33,976	+0.04(+0.10%)
Oct 09, 2018	41.00	42.43	40.81	41.71	22,219	+0.49(+1.19%)
Oct 08, 2018	40.05	41.75	40.00	41.22	21,172	+1.04(+2.59%)
Oct 05, 2018	41.52	41.52	39.43	40.18	23,800	-1.46(-3.51%)
Oct 04, 2018	41.19	41.76	40.79	41.64	49,842	+0.21(+0.51%)
Oct 03, 2018	40.24	41.66	39.93	41.43	33,034	+1.27(+3.16%)
Oct 02, 2018	40.03	40.46	39.03	40.16	24,399	-0.04(-0.10%)