Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.26	90.62	87.79	89.05	116,395	+0.33(+0.37%)
Apr 28, 2022	87.95	89.16	85.37	88.72	57,736	+2.26(+2.61%)
Apr 27, 2022	87.40	88.75	85.68	86.46	91,145	-1.25(-1.43%)
Apr 26, 2022	91.36	93.17	87.62	87.71	115,931	-5.36(-5.76%)
Apr 25, 2022	94.32	94.32	91.92	93.07	124,398	-1.96(-2.06%)
Apr 22, 2022	97.52	99.29	93.28	95.03	203,081	-5.01(-5.01%)
Apr 21, 2022	103.60	103.67	98.33	100.04	105,482	-2.48(-2.42%)
Apr 20, 2022	102.16	104.84	101.58	102.52	67,095	+1.58(+1.57%)
Apr 19, 2022	97.16	101.52	96.67	100.94	72,794	+4.40(+4.56%)
Apr 18, 2022	94.28	97.58	94.21	96.54	61,614	+1.15(+1.21%)
Apr 14, 2022	96.11	97.38	94.86	95.39	82,815	-0.72(-0.75%)
Apr 13, 2022	93.50	96.38	93.19	96.11	61,871	+1.85(+1.96%)
Apr 12, 2022	94.61	96.42	93.70	94.26	67,519	-0.27(-0.29%)
Apr 11, 2022	92.16	95.67	90.81	94.53	84,082	+2.28(+2.47%)
Apr 08, 2022	92.04	92.95	90.90	92.25	61,462	+0.42(+0.46%)
Apr 07, 2022	93.34	93.34	90.50	91.83	87,990	-1.08(-1.16%)
Apr 06, 2022	94.49	94.49	92.63	92.91	91,644	-1.86(-1.96%)
Apr 05, 2022	95.94	96.95	94.72	94.77	82,376	-0.94(-0.98%)
Apr 04, 2022	101.76	101.76	95.17	95.71	137,436	-5.47(-5.41%)
Apr 01, 2022	103.79	103.79	100.00	101.18	115,215	-0.59(-0.58%)
Mar 31, 2022	102.34	104.71	101.53	101.77	337,626	-1.22(-1.18%)
Mar 30, 2022	106.08	107.30	101.90	102.99	212,392	-3.74(-3.50%)
Mar 29, 2022	105.48	107.35	104.29	106.73	108,284	+3.04(+2.93%)
Mar 28, 2022	103.43	103.96	101.53	103.69	59,079	+0.03(+0.03%)
Mar 25, 2022	101.00	103.87	100.85	103.66	62,443	+2.39(+2.36%)
Mar 24, 2022	101.55	101.98	99.80	101.27	43,126	+0.79(+0.79%)
Mar 23, 2022	104.10	104.49	100.11	100.48	75,376	-5.00(-4.74%)
Mar 22, 2022	105.00	106.74	104.50	105.48	70,162	+1.31(+1.26%)
Mar 21, 2022	103.91	106.37	103.63	104.17	100,120	-0.04(-0.04%)
Mar 18, 2022	105.05	105.89	102.11	104.21	174,598	-0.23(-0.22%)
Mar 17, 2022	106.28	106.55	104.01	104.44	59,332	-1.92(-1.81%)
Mar 16, 2022	104.23	106.52	103.58	106.36	69,966	+3.93(+3.84%)
Mar 15, 2022	102.69	104.11	100.60	102.43	53,445	+0.60(+0.59%)
Mar 14, 2022	102.00	105.44	101.31	101.83	71,641	+1.24(+1.23%)
Mar 11, 2022	100.37	102.59	100.05	100.59	64,068	+0.84(+0.84%)
Mar 10, 2022	98.98	100.98	98.98	99.75	70,579	-0.25(-0.25%)
Mar 09, 2022	97.16	100.75	97.11	100.00	87,772	+5.59(+5.92%)
Mar 08, 2022	93.29	97.34	92.74	94.41	132,346	+1.98(+2.14%)
Mar 07, 2022	94.94	95.83	92.41	92.43	82,859	-2.90(-3.04%)
Mar 04, 2022	97.85	98.31	93.62	95.33	95,710	-4.19(-4.21%)
Mar 03, 2022	102.42	102.86	98.94	99.52	74,513	-2.34(-2.30%)
Mar 02, 2022	96.83	102.28	96.83	101.86	59,762	+5.51(+5.72%)
Mar 01, 2022	100.87	100.87	95.15	96.35	103,376	-5.90(-5.77%)
Feb 28, 2022	99.58	102.30	99.41	102.25	97,073	+0.34(+0.33%)
Feb 25, 2022	98.85	102.12	99.75	101.91	85,290	+4.09(+4.18%)
Feb 24, 2022	95.21	98.16	93.91	97.82	109,486	-1.15(-1.16%)
Feb 23, 2022	101.94	103.15	98.31	98.97	67,506	-1.35(-1.35%)
Feb 22, 2022	101.52	102.42	99.35	100.32	46,627	-1.47(-1.44%)
Feb 18, 2022				101.79	0	-0.28(-0.27%)
Feb 17, 2022	104.35	104.61	101.46	102.07	59,567	-3.76(-3.55%)
Feb 16, 2022	105.52	107.36	104.99	105.83	46,456	-0.73(-0.69%)
Feb 15, 2022	106.65	106.89	105.29	106.56	128,932	+1.89(+1.81%)
Feb 14, 2022	106.53	107.12	103.40	104.67	67,638	-1.27(-1.20%)
Feb 11, 2022	105.87	107.56	104.67	105.94	99,880	-0.28(-0.26%)
Feb 10, 2022	105.92	109.42	104.73	106.22	102,794	-0.40(-0.38%)
Feb 09, 2022	108.07	108.46	106.00	106.62	58,582	-1.04(-0.97%)
Feb 08, 2022	106.88	108.07	106.65	107.66	134,816	+1.80(+1.70%)
Feb 07, 2022	105.25	106.27	104.33	105.86	55,294	+0.25(+0.24%)
Feb 04, 2022	101.54	106.21	101.30	105.61	67,519	+3.94(+3.88%)
Feb 03, 2022	102.00		100.45	101.67	78,268	-1.21(-1.18%)
Feb 02, 2022	103.43	103.43	101.27	102.88	64,535	-0.35(-0.34%)