Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	38.59	38.59	36.01	36.43	97,322	-2.07(-5.38%)
Mar 28, 2024	37.92	38.57	37.81	38.50	174,235	+0.45(+1.18%)
Mar 27, 2024	36.30	38.09	36.28	38.05	174,581	+1.85(+5.11%)
Mar 26, 2024	37.20	37.24	36.00	36.20	81,636	-0.51(-1.39%)
Mar 25, 2024	37.14	37.80	36.56	36.71	63,966	-0.43(-1.16%)
Mar 22, 2024	38.48	38.80	37.08	37.14	81,855	-1.88(-4.82%)
Mar 21, 2024	38.95	40.09	38.94	39.02	98,782	+0.23(+0.59%)
Mar 20, 2024	36.18	39.09	35.86	38.79	138,299	+2.61(+7.21%)
Mar 19, 2024	36.66	37.00	35.88	36.18	66,818	-0.80(-2.16%)
Mar 18, 2024	37.55	37.98	36.69	36.98	77,207	-0.39(-1.04%)
Mar 15, 2024	37.03	38.11	36.95	37.37	287,755	+0.26(+0.70%)
Mar 14, 2024	38.49	38.49	36.65	37.11	115,197	-1.62(-4.18%)
Mar 13, 2024	38.92	39.74	38.48	38.73	101,412	-0.15(-0.39%)
Mar 12, 2024	39.39	39.91	38.73	38.88	93,393	-0.80(-2.02%)
Mar 11, 2024	38.79	40.16	38.79	39.68	74,869	-0.22(-0.55%)
Mar 08, 2024	40.59	40.98	39.42	39.90	51,206	+0.07(+0.18%)
Mar 07, 2024	40.20	40.84	39.26	39.83	68,451	+0.33(+0.84%)
Mar 06, 2024	39.85	40.51	37.50	39.50	117,989	-0.51(-1.27%)
Mar 05, 2024	36.65	40.24	36.65	40.01	141,526	+2.89(+7.79%)
Mar 04, 2024	38.44	39.23	36.83	37.12	108,315	-0.88(-2.32%)
Mar 01, 2024	38.51	38.51	36.88	38.00	129,967	-1.21(-3.09%)
Feb 29, 2024	41.87	42.83	38.35	39.21	176,885	-1.61(-3.94%)
Feb 28, 2024	40.94	41.57	40.63	40.82	42,845	-0.67(-1.61%)
Feb 27, 2024	41.51	42.71	41.37	41.49	44,982	+0.36(+0.88%)
Feb 26, 2024	41.88	42.60	40.53	41.13	64,962	-0.93(-2.21%)
Feb 23, 2024	42.74	43.08	41.73	42.06	69,895	-0.41(-0.97%)
Feb 22, 2024	42.62	43.61	41.78	42.47	74,369	-0.27(-0.63%)
Feb 21, 2024	43.25	43.58	42.26	42.74	48,074	-1.00(-2.29%)
Feb 20, 2024	43.75	44.82	43.60	43.74	43,952	-1.07(-2.39%)
Feb 16, 2024	44.77	45.31	43.71	44.81	62,658	-0.78(-1.71%)
Feb 15, 2024	43.63	46.50	43.63	45.59	92,646	+2.46(+5.70%)
Feb 14, 2024	41.89	43.28	41.15	43.13	75,546	+1.91(+4.63%)
Feb 13, 2024	42.01	42.49	40.63	41.22	96,933	-2.65(-6.04%)
Feb 12, 2024	42.61	44.89	42.61	43.87	83,785	+1.37(+3.22%)
Feb 09, 2024	42.10	42.52	41.20	42.50	104,123	+0.55(+1.31%)
Feb 08, 2024	40.70	42.03	40.49	41.95	121,011	+0.90(+2.19%)
Feb 07, 2024	43.58	43.58	40.65	41.05	203,001	-2.44(-5.61%)
Feb 06, 2024	43.74	44.35	42.42	43.49	161,885	-0.31(-0.71%)
Feb 05, 2024	43.50	44.14	42.47	43.80	89,748	-0.76(-1.71%)
Feb 02, 2024	43.82	45.02	43.14	44.56	105,178	-0.65(-1.44%)