Skip to main content

Metropolitan Bank Holding Corp (NY: MCB )

55.90 +1.72 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 55.79 57.57 53.58 54.18 124,514 -2.30(-4.07%)
Jul 17, 2024 54.20 57.69 54.20 56.48 158,792 +1.02(+1.84%)
Jul 16, 2024 51.01 55.55 50.24 55.46 176,926 +5.07(+10.06%)
Jul 15, 2024 48.44 50.85 47.44 50.39 194,134 +2.90(+6.11%)
Jul 12, 2024 48.52 48.67 47.10 47.49 65,031 -0.11(-0.23%)
Jul 11, 2024 45.30 47.82 44.91 47.60 114,940 +3.67(+8.35%)
Jul 10, 2024 42.66 43.98 42.42 43.93 46,859 +1.53(+3.61%)
Jul 09, 2024 41.48 42.67 41.44 42.40 72,647 +0.91(+2.19%)
Jul 08, 2024 41.82 43.04 41.36 41.49 61,417 +0.17(+0.41%)
Jul 05, 2024 41.99 42.12 40.78 41.32 51,363 -0.93(-2.20%)
Jul 03, 2024 43.40 43.48 42.25 42.25 41,968 -0.91(-2.11%)
Jul 02, 2024 42.78 43.44 42.78 43.16 39,198 +0.61(+1.43%)
Jul 01, 2024 41.91 42.88 41.27 42.55 84,116 +0.46(+1.09%)
Jun 28, 2024 39.40 42.09 39.40 42.09 282,059 +3.10(+7.95%)
Jun 27, 2024 39.15 39.58 38.89 38.99 90,249 -0.33(-0.84%)
Jun 26, 2024 39.09 39.55 38.90 39.32 52,491 -0.20(-0.51%)
Jun 25, 2024 39.98 40.01 39.26 39.52 49,384 -0.75(-1.86%)
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%)
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.