Metropolitan Bank Holding Corp (NY: MCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	58.16	59.04	58.06	58.67	57,997	+0.35(+0.60%)
Dec 29, 2022	57.76	58.62	57.23	58.32	45,656	+0.72(+1.25%)
Dec 28, 2022	57.97	58.24	57.38	57.60	34,348	-0.17(-0.29%)
Dec 27, 2022	57.78	58.74	57.34	57.77	54,270	-0.08(-0.14%)
Dec 23, 2022	56.65	57.96	56.42	57.85	61,168	+1.42(+2.52%)
Dec 22, 2022	56.42	56.50	55.13	56.43	45,654	-0.19(-0.34%)
Dec 21, 2022	56.73	57.27	56.41	56.62	60,341	+0.67(+1.20%)
Dec 20, 2022	55.83	56.47	55.65	55.95	89,938	+0.35(+0.63%)
Dec 19, 2022	55.38	56.06	55.05	55.60	93,084	+0.10(+0.18%)
Dec 16, 2022	54.11	55.52	53.67	55.50	229,615	+0.81(+1.48%)
Dec 15, 2022	55.29	56.25	54.47	54.69	134,056	-1.54(-2.74%)
Dec 14, 2022	55.90	56.90	55.69	56.23	97,020	+0.08(+0.14%)
Dec 13, 2022	61.04	61.04	56.11	56.15	168,994	-4.02(-6.68%)
Dec 12, 2022	57.30	60.42	57.12	60.17	121,813	+2.68(+4.66%)
Dec 09, 2022	56.15	57.56	56.01	57.49	80,443	+1.15(+2.04%)
Dec 08, 2022	56.13	56.86	55.11	56.34	140,215	+0.44(+0.79%)
Dec 07, 2022	56.45	56.95	55.35	55.90	123,213	-0.51(-0.90%)
Dec 06, 2022	57.00	57.50	55.30	56.41	123,241	-0.59(-1.04%)
Dec 05, 2022	61.00	61.27	55.91	57.00	195,629	-4.49(-7.30%)
Dec 02, 2022	62.54	63.04	61.30	61.49	88,007	-1.22(-1.95%)
Dec 01, 2022	64.30	64.30	61.63	62.71	114,005	-0.83(-1.31%)
Nov 30, 2022	65.37	65.37	62.91	63.54	170,402	-2.03(-3.10%)
Nov 29, 2022	65.27	66.09	65.09	65.57	32,433	+0.16(+0.24%)
Nov 28, 2022	67.15	67.15	64.92	65.41	52,383	-2.02(-3.00%)
Nov 25, 2022	66.58	68.10	66.58	67.43	16,139	+0.81(+1.22%)
Nov 23, 2022	67.33	67.77	66.33	66.62	18,922	-1.02(-1.51%)
Nov 22, 2022	68.08	68.15	67.42	67.64	30,711	-0.26(-0.38%)
Nov 21, 2022	66.82	68.03	66.50	67.90	46,468	+0.62(+0.92%)
Nov 18, 2022	70.30	70.30	66.26	67.28	74,663	-1.67(-2.42%)
Nov 17, 2022	70.15	70.20	68.34	68.95	98,327	-1.87(-2.64%)
Nov 16, 2022	71.33	71.42	70.39	70.82	50,475	-0.73(-1.02%)
Nov 15, 2022	70.80	71.81	70.80	71.55	41,097	+1.18(+1.68%)
Nov 14, 2022	70.05	70.94	69.44	70.37	51,021	-0.45(-0.64%)
Nov 11, 2022	71.33	71.99	69.97	70.82	66,809	-0.48(-0.67%)
Nov 10, 2022	69.20	71.96	69.20	71.30	50,010	+4.48(+6.70%)
Nov 09, 2022	66.87	67.47	66.19	66.82	64,239	-0.60(-0.89%)
Nov 08, 2022	68.70	70.28	67.00	67.42	95,416	-1.05(-1.53%)
Nov 07, 2022	68.71	68.71	67.15	68.47	40,421	-0.15(-0.22%)
Nov 04, 2022	66.88	68.78	66.78	68.62	39,305	+2.06(+3.09%)
Nov 03, 2022	66.00	66.89	65.50	66.56	46,658	+0.18(+0.27%)
Nov 02, 2022	66.00	67.55	65.88	66.38	78,850	-0.05(-0.08%)
Nov 01, 2022	66.39	66.85	65.67	66.43	49,039	+0.43(+0.65%)
Oct 31, 2022	66.00	66.63	65.30	66.00	85,987	-0.62(-0.93%)
Oct 28, 2022	64.41	66.62	64.09	66.62	97,422	+2.19(+3.40%)
Oct 27, 2022	64.74	65.48	64.15	64.43	69,358	+0.12(+0.19%)
Oct 26, 2022	63.82	64.89	63.51	64.31	55,785	+0.14(+0.22%)
Oct 25, 2022	61.53	64.72	61.53	64.17	89,129	+2.48(+4.02%)
Oct 24, 2022	60.70	62.80	60.10	61.69	91,002	+1.16(+1.92%)
Oct 21, 2022	62.46	62.50	59.29	60.53	153,231	+0.59(+0.98%)
Oct 20, 2022	64.21	64.69	59.47	59.94	106,276	-3.86(-6.05%)
Oct 19, 2022	64.20	64.36	62.38	63.80	86,306	-0.35(-0.55%)
Oct 18, 2022	68.19	68.19	63.72	64.15	81,095	-2.86(-4.27%)
Oct 17, 2022	67.63	67.84	65.88	67.01	59,997	+1.05(+1.59%)
Oct 14, 2022	68.27	68.27	65.78	65.96	56,152	-1.66(-2.45%)
Oct 13, 2022	63.33	67.71	62.93	67.62	48,490	+2.96(+4.58%)
Oct 12, 2022	63.82	65.31	63.23	64.66	44,914	+0.50(+0.78%)
Oct 11, 2022	63.05	64.86	62.58	64.16	67,974	+1.02(+1.62%)
Oct 10, 2022	63.66	63.82	62.66	63.14	40,131	-0.28(-0.44%)
Oct 07, 2022	64.01	64.01	62.97	63.42	44,823	-1.29(-1.99%)
Oct 06, 2022	65.14	65.90	64.02	64.71	65,202	-1.54(-2.32%)
Oct 05, 2022	66.92	67.50	66.01	66.25	31,921	-1.66(-2.44%)
Oct 04, 2022	67.38	68.49	67.23	67.91	51,384	+1.75(+2.65%)