Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	69.71	70.09	68.08	69.38	188,112	-0.12(-0.17%)
Jul 28, 2022	71.35	71.35	69.30	69.50	87,357	-1.48(-2.09%)
Jul 27, 2022	72.31	72.47	70.24	70.98	120,061	-0.54(-0.76%)
Jul 26, 2022	72.97	73.04	70.39	71.52	66,410	-2.23(-3.02%)
Jul 25, 2022	71.46	74.03	71.29	73.75	90,200	+3.54(+5.04%)
Jul 22, 2022	70.91	74.06	68.72	70.21	156,095	+0.44(+0.63%)
Jul 21, 2022	68.29	69.77	67.42	69.77	129,327	+1.68(+2.47%)
Jul 20, 2022	66.30	68.73	66.30	68.09	156,440	+1.30(+1.95%)
Jul 19, 2022	66.64	67.11	65.70	66.79	238,883	+1.07(+1.63%)
Jul 18, 2022	66.72	67.59	65.29	65.72	109,690	+0.25(+0.38%)
Jul 15, 2022	63.25	65.65	61.29	65.47	119,644	+3.71(+6.01%)
Jul 14, 2022	61.60	62.58	60.51	61.76	57,245	-0.73(-1.17%)
Jul 13, 2022	63.01	63.60	62.26	62.49	76,610	-1.49(-2.33%)
Jul 12, 2022	64.09	65.12	63.76	63.98	169,140	-0.27(-0.42%)
Jul 11, 2022	64.78	65.91	64.21	64.25	140,001	-0.81(-1.25%)
Jul 08, 2022	66.70	66.83	64.88	65.06	100,541	-1.98(-2.95%)
Jul 07, 2022	67.81	68.58	66.87	67.04	136,891	+0.24(+0.36%)
Jul 06, 2022	67.38	68.66	65.95	66.80	135,126	-0.67(-0.99%)
Jul 05, 2022	68.69	68.69	66.60	67.47	118,322	-2.49(-3.56%)
Jul 01, 2022	68.68	71.17	68.41	69.96	72,020	+0.54(+0.78%)
Jun 30, 2022	68.28	70.53	67.05	69.42	91,664	-0.38(-0.54%)
Jun 29, 2022	71.29	71.74	69.28	69.80	67,898	-1.41(-1.98%)
Jun 28, 2022	72.96	73.69	70.50	71.21	53,840	-1.16(-1.60%)
Jun 27, 2022	73.07	73.25	71.52	72.37	56,517	+0.02(+0.03%)
Jun 24, 2022	70.40	73.24	70.40	72.35	191,189	+1.82(+2.58%)
Jun 23, 2022	70.55	71.70	69.44	70.53	89,748	-0.22(-0.31%)
Jun 22, 2022	69.17	71.53	69.10	70.75	100,931	+0.75(+1.07%)
Jun 21, 2022	71.54	72.25	69.92	70.00	65,208	-0.08(-0.11%)
Jun 17, 2022	69.35	70.91	68.57	70.08	109,371	+1.59(+2.32%)
Jun 16, 2022	69.04	69.04	66.89	68.49	72,297	-2.17(-3.07%)
Jun 15, 2022	70.61	72.07	69.72	70.66	54,374	+1.50(+2.17%)
Jun 14, 2022	69.11	70.01	68.71	69.16	98,205	+0.25(+0.36%)
Jun 13, 2022	71.54	71.77	68.25	68.91	148,681	-4.85(-6.58%)
Jun 10, 2022	73.35	74.80	72.72	73.76	99,006	-1.43(-1.90%)
Jun 09, 2022	77.51	77.51	75.06	75.19	109,916	-2.10(-2.72%)
Jun 08, 2022	77.25	78.83	77.14	77.29	64,391	-1.13(-1.44%)
Jun 07, 2022	77.65	79.13	77.50	78.42	61,655	-0.45(-0.57%)
Jun 06, 2022	77.21	79.32	76.54	78.87	96,035	+3.29(+4.35%)
Jun 03, 2022	76.78	76.78	75.23	75.58	44,604	-1.88(-2.43%)
Jun 02, 2022	75.79	77.69	74.78	77.46	84,813	+2.04(+2.70%)
Jun 01, 2022	76.94	76.94	74.91	75.42	69,565	-1.81(-2.34%)
May 31, 2022	76.48	77.89	75.94	77.23	81,561	-0.33(-0.43%)
May 27, 2022	76.22	77.57	73.96	77.56	109,988	+2.00(+2.65%)
May 26, 2022	74.72	76.42	74.50	75.56	62,854	+1.07(+1.44%)
May 25, 2022	72.77	76.28	72.77	74.49	71,413	+1.70(+2.34%)
May 24, 2022	75.29	75.29	71.82	72.79	86,379	-3.83(-5.00%)
May 23, 2022	74.62	78.06	74.00	76.62	71,601	+2.91(+3.95%)
May 20, 2022	76.00	76.78	72.54	73.71	160,505	-1.18(-1.58%)
May 19, 2022	77.40	78.00	74.64	74.89	125,636	-2.74(-3.53%)
May 18, 2022	81.63	82.46	76.39	77.63	111,673	-5.41(-6.51%)
May 17, 2022	81.48	83.14	80.83	83.04	69,991	+3.56(+4.48%)
May 16, 2022	79.39	80.98	77.86	79.48	129,342	-0.72(-0.90%)
May 13, 2022	75.51	80.48	74.99	80.20	246,500	+6.40(+8.67%)
May 12, 2022	84.73	84.73	73.26	73.80	479,038	-11.19(-13.17%)
May 11, 2022	88.52	89.95	84.50	84.99	125,117	-2.70(-3.08%)
May 10, 2022	90.07	91.02	86.94	87.69	108,809	-1.71(-1.91%)
May 09, 2022	89.45	90.22	87.40	89.40	102,855	-1.17(-1.29%)
May 06, 2022	90.84	91.29	88.56	90.57	75,236	-0.86(-0.94%)
May 05, 2022	93.06	93.36	88.86	91.43	58,752	-2.78(-2.95%)
May 04, 2022	92.73	94.60	90.30	94.21	72,631	+1.47(+1.59%)
May 03, 2022	91.27	93.50	90.42	92.74	68,808	+1.33(+1.45%)