Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	56.16	56.43	54.89	55.38	124,501	-1.08(-1.91%)
Dec 28, 2023	56.08	57.05	56.08	56.46	45,717	-0.18(-0.32%)
Dec 27, 2023	56.49	57.15	56.11	56.64	60,051	+0.27(+0.48%)
Dec 26, 2023	54.61	56.51	54.20	56.37	88,912	+2.24(+4.14%)
Dec 22, 2023	54.14	57.00	53.90	54.13	147,487	+0.44(+0.82%)
Dec 21, 2023	54.13	54.28	53.16	53.69	94,767	+0.38(+0.71%)
Dec 20, 2023	54.63	56.08	53.31	53.31	104,851	-1.37(-2.51%)
Dec 19, 2023	53.24	55.00	52.83	54.68	109,126	+1.75(+3.31%)
Dec 18, 2023	53.27	53.59	52.09	52.93	119,947	+0.26(+0.49%)
Dec 15, 2023	52.96	53.38	51.18	52.67	640,459	+0.50(+0.96%)
Dec 14, 2023	51.32	54.50	50.74	52.17	321,521	+2.82(+5.71%)
Dec 13, 2023	45.40	49.40	44.52	49.35	170,433	+4.07(+8.99%)
Dec 12, 2023	45.67	45.67	44.66	45.28	85,059	-0.31(-0.68%)
Dec 11, 2023	46.00	46.25	45.14	45.59	92,536	-0.37(-0.81%)
Dec 08, 2023	46.50	47.00	45.62	45.96	81,513	-0.18(-0.39%)
Dec 07, 2023	43.84	46.61	43.70	46.14	124,639	+2.17(+4.94%)
Dec 06, 2023	43.33	45.58	43.33	43.97	150,565	+1.01(+2.35%)
Dec 05, 2023	42.17	43.77	41.85	42.96	103,653	+0.79(+1.87%)
Dec 04, 2023	41.53	42.79	41.53	42.17	78,121	+0.28(+0.67%)
Dec 01, 2023	38.75	42.11	38.54	41.89	126,815	+2.92(+7.49%)
Nov 30, 2023	39.23	39.89	38.56	38.97	104,180	+0.20(+0.52%)
Nov 29, 2023	37.67	39.27	37.53	38.77	106,281	+1.36(+3.64%)
Nov 28, 2023	37.20	37.50	36.14	37.41	64,989	+0.60(+1.63%)
Nov 27, 2023	37.12	37.17	36.38	36.81	79,916	-0.91(-2.41%)
Nov 24, 2023	36.83	37.73	36.29	37.72	21,791	+0.70(+1.89%)
Nov 22, 2023	37.13	37.18	36.52	37.02	65,387	+0.73(+2.01%)
Nov 21, 2023	37.62	38.04	36.26	36.29	60,442	-1.96(-5.12%)
Nov 20, 2023	37.89	38.32	37.45	38.25	56,151	+0.64(+1.70%)
Nov 17, 2023	37.27	37.93	36.66	37.61	79,395	+1.02(+2.79%)
Nov 16, 2023	37.75	37.75	36.12	36.59	53,257	-1.17(-3.10%)
Nov 15, 2023	37.93	38.80	37.52	37.76	72,445	+0.24(+0.64%)
Nov 14, 2023	36.70	38.62	36.46	37.52	146,914	+2.72(+7.82%)
Nov 13, 2023	33.85	35.00	33.58	34.80	73,037	+0.60(+1.75%)
Nov 10, 2023	33.81	34.43	33.45	34.20	42,195	+0.51(+1.51%)
Nov 09, 2023	34.38	34.54	33.61	33.69	60,872	-0.95(-2.74%)
Nov 08, 2023	36.21	36.21	34.38	34.64	66,206	-1.81(-4.97%)
Nov 07, 2023	36.66	37.56	36.26	36.45	63,663	-0.80(-2.15%)
Nov 06, 2023	37.71	37.79	36.93	37.25	83,753	-0.09(-0.24%)
Nov 03, 2023	35.96	37.80	35.90	37.34	106,549	+2.13(+6.05%)
Nov 02, 2023	33.46	35.25	33.46	35.21	84,803	+2.55(+7.81%)
Nov 01, 2023	32.63	33.04	31.81	32.66	62,171	+0.25(+0.77%)
Oct 31, 2023	32.54	32.88	31.95	32.41	67,887	-0.18(-0.55%)
Oct 30, 2023	32.57	33.08	31.93	32.59	60,507	+0.58(+1.81%)
Oct 27, 2023	32.55	33.11	31.35	32.01	70,886	-0.67(-2.05%)
Oct 26, 2023	31.60	32.89	31.60	32.68	58,623	+0.95(+2.99%)
Oct 25, 2023	32.08	32.08	30.72	31.73	99,165	-0.89(-2.73%)
Oct 24, 2023	32.26	32.85	31.83	32.62	90,557	+1.00(+3.16%)
Oct 23, 2023	33.10	33.79	31.50	31.62	125,439	-1.48(-4.47%)
Oct 20, 2023	34.25	36.07	33.10	33.10	218,144	+0.89(+2.76%)
Oct 19, 2023	33.32	33.90	32.19	32.21	108,006	-1.03(-3.10%)
Oct 18, 2023	33.82	34.82	32.97	33.24	106,695	-0.56(-1.66%)
Oct 17, 2023	32.14	35.31	32.14	33.80	138,924	+1.34(+4.13%)
Oct 16, 2023	30.67	32.78	30.52	32.46	106,898	+2.20(+7.27%)
Oct 13, 2023	31.66	32.41	30.20	30.26	61,131	-0.99(-3.17%)
Oct 12, 2023	31.71	31.78	31.10	31.25	69,633	-0.80(-2.50%)
Oct 11, 2023	32.85	33.15	31.69	32.05	53,560	-0.29(-0.90%)
Oct 10, 2023	31.83	32.89	31.70	32.34	100,051	+0.56(+1.76%)
Oct 09, 2023	32.14	32.77	31.42	31.78	104,259	-0.93(-2.84%)
Oct 06, 2023	32.49	33.28	31.07	32.71	150,631	-0.84(-2.50%)
Oct 05, 2023	33.06	34.10	32.74	33.55	267,549	-1.16(-3.34%)
Oct 04, 2023	34.43	34.76	33.46	34.71	56,576	+0.44(+1.28%)
Oct 03, 2023	34.74	35.03	33.80	34.27	70,090	-0.85(-2.42%)