Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.12	49.26	48.25	49.14	27,349	+0.10(+0.20%)
Jul 30, 2018	50.47	50.84	49.01	49.04	28,853	-1.38(-2.74%)
Jul 27, 2018	50.61	51.10	50.22	50.42	30,400	-0.22(-0.43%)
Jul 26, 2018	49.50	50.84	49.50	50.64	48,865	+1.14(+2.30%)
Jul 25, 2018	50.67	50.67	46.96	49.50	144,787	-1.39(-2.73%)
Jul 24, 2018	51.22	51.60	50.47	50.89	17,493	-0.58(-1.13%)
Jul 23, 2018	52.45	52.45	50.93	51.47	23,313	-1.08(-2.06%)
Jul 20, 2018	51.74	52.83	51.74	52.55	17,395	+0.78(+1.51%)
Jul 19, 2018	51.50	52.08	51.34	51.77	43,034	+0.34(+0.66%)
Jul 18, 2018	51.98	52.18	51.17	51.43	18,994	-0.48(-0.92%)
Jul 17, 2018	51.89	52.26	51.57	51.91	14,795	+0.15(+0.29%)
Jul 16, 2018	51.43	52.59	51.14	51.76	15,985	+0.35(+0.68%)
Jul 13, 2018	53.05	53.05	50.97	51.41	13,307	-0.98(-1.87%)
Jul 12, 2018	52.68	52.92	51.94	52.39	40,644	+0.03(+0.06%)
Jul 11, 2018	52.77	52.85	51.75	52.36	13,660	-0.56(-1.06%)
Jul 10, 2018	53.67	53.70	52.29	52.92	13,225	-0.58(-1.08%)
Jul 09, 2018	52.84	53.60	52.78	53.50	29,438	+0.69(+1.31%)
Jul 06, 2018	53.95	53.95	52.47	52.81	29,789	-1.18(-2.19%)
Jul 05, 2018	53.17	54.26	53.06	53.99	18,858	+1.16(+2.20%)
Jul 03, 2018		52.83	52.83	52.83	0	-0.64(-1.20%)
Jul 02, 2018	52.31	53.66	52.31	53.47	22,418	+0.99(+1.89%)
Jun 29, 2018	52.56	52.60	52.07	52.48	50,391	+0.18(+0.34%)
Jun 28, 2018	51.71	52.60	51.53	52.30	34,461	+0.67(+1.30%)
Jun 27, 2018	52.61	52.61	51.48	51.63	53,431	-1.23(-2.33%)
Jun 26, 2018	53.44	53.44	52.47	52.86	53,511	-0.36(-0.68%)
Jun 25, 2018	53.35	54.74	53.12	53.22	99,394	-0.13(-0.24%)
Jun 22, 2018	54.50	54.75	52.73	53.35	388,849	-0.64(-1.19%)
Jun 21, 2018	54.87	54.87	53.81	53.99	35,109	-0.63(-1.15%)
Jun 20, 2018	54.43	55.00	54.33	54.62	29,211	+0.29(+0.53%)
Jun 19, 2018	53.83	54.61	53.23	54.33	52,019	+0.16(+0.30%)
Jun 18, 2018	53.86	54.33	53.41	54.17	44,711	+0.56(+1.04%)
Jun 15, 2018		54.05	52.40	53.61	69,989	+1.00(+1.90%)
Jun 14, 2018	52.02	52.84	51.12	52.61	72,531	+0.75(+1.45%)
Jun 13, 2018	52.96	53.16	51.19	51.86	106,496	-1.08(-2.04%)
Jun 12, 2018	53.40	53.45	52.74	52.94	60,856	-0.41(-0.77%)
Jun 11, 2018	53.47	54.74	53.23	53.35	76,361	-0.04(-0.07%)
Jun 08, 2018	52.53	54.10	52.53	53.39	50,402	+1.01(+1.93%)
Jun 07, 2018	53.34	54.01	51.86	52.38	111,545	-0.68(-1.28%)
Jun 06, 2018			52.79	53.06	62,746	+0.11(+0.21%)
Jun 05, 2018	52.45	54.09	52.21	52.95	65,546	+0.37(+0.70%)
Jun 04, 2018	52.96	53.08	51.96	52.58	82,541	-0.12(-0.23%)
Jun 01, 2018	51.36	53.15	51.35	52.70	66,331	+1.64(+3.21%)
May 31, 2018	50.16	51.42	50.13	51.06	34,246	+0.86(+1.71%)
May 30, 2018	50.45	50.80	49.76	50.20	56,793	-0.01(-0.02%)
May 29, 2018	48.82	50.27	48.21	50.21	58,062	+1.22(+2.49%)
May 25, 2018		48.99	48.99	48.99	0	-1.34(-2.66%)
May 24, 2018	50.18	50.73	50.15	50.33	30,611	+0.03(+0.06%)
May 23, 2018	50.73	51.47	49.53	50.30	70,789	-0.36(-0.71%)
May 22, 2018	49.92	51.42	49.92	50.66	52,231	+0.82(+1.65%)
May 21, 2018	49.07	50.36	48.90	49.84	47,695	+1.11(+2.28%)
May 18, 2018	49.39	49.81	48.12	48.73	50,613	-0.55(-1.12%)
May 17, 2018	48.61	50.07	48.61	49.28	27,350	+0.62(+1.27%)
May 16, 2018	48.81	50.70	47.93	48.66	99,779	-0.03(-0.06%)
May 15, 2018	47.87	50.04	47.87	48.69	38,507	+0.20(+0.41%)
May 14, 2018	48.60	48.84	48.31	48.49	26,365	-0.11(-0.23%)
May 11, 2018	48.89	48.89	47.90	48.60	49,847	-0.14(-0.29%)
May 10, 2018	48.85	50.09	48.05	48.74	81,873	+0.01(+0.02%)
May 09, 2018	48.74	49.86	48.40	48.73	59,867	+0.15(+0.31%)
May 08, 2018	48.75	50.18	48.55	48.58	55,012	-0.13(-0.27%)
May 07, 2018	48.84	48.95	47.71	48.71	40,852	+0.11(+0.23%)
May 04, 2018	48.29	49.15	48.09	48.60	26,343	+0.24(+0.50%)
May 03, 2018	49.17	49.17	48.15	48.36	27,858	-0.89(-1.81%)
May 02, 2018	48.42	50.48	47.90	49.25	54,630	+0.80(+1.65%)