Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Metropolitan Bank Holding Corp. Common Stock (MCB)

89.21
-0.52 (-0.58%)
NYSE · Last Trade: Apr 15th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202690.0890.8888.6489.73379,15289.73
4/13/202689.1090.4488.7890.32120,06290.32
4/10/202690.0090.2188.3189.84135,68489.84
4/09/202688.1290.6887.7690.06325,27890.06
4/08/202688.1489.9087.7588.38116,68888.38
4/07/202684.5085.7884.0085.78125,40685.78
4/06/202683.6785.2582.1485.00114,60085.00
4/02/202682.6283.7081.7583.47109,52783.47
4/01/202683.1884.6682.5783.10168,05483.10
3/31/202682.9083.6481.8083.29190,74183.29
3/30/202681.0282.9880.5382.08201,47982.08
3/27/202681.3381.8080.1980.65119,15080.65
3/26/202680.9682.2080.9682.1569,60282.15
3/25/202682.9083.6381.3681.8383,31281.83
3/24/202680.6583.4280.5082.1276,93982.12
3/23/202682.4283.6581.4981.8892,67381.88
3/20/202681.5281.5279.7880.34205,81380.34
3/19/202678.0681.5078.0580.90129,76480.90
3/18/202679.6180.3378.5078.92184,56978.92
3/17/202680.4681.1678.8379.96200,29679.96
3/16/202680.1481.4479.2179.23121,70179.23
3/13/202679.2279.4076.9478.91152,59078.91
3/12/202677.7779.6576.3278.36136,64678.36
3/11/202679.1679.5278.2079.16125,38479.16
3/10/202678.7581.8478.4479.62148,04579.62
3/09/202677.7679.9376.0079.18181,47179.18
3/06/202679.6481.3677.6679.36342,96679.36
3/05/202682.4683.6781.2681.64112,17681.64
3/04/202684.5985.5583.0883.74123,19483.74
3/03/202683.7885.9682.2083.86176,89083.86
3/02/202683.1787.0882.3885.93236,49085.93
2/27/202685.0085.2581.4784.15736,51184.15
2/26/202687.0088.5185.0086.301,096,65886.30
2/25/202692.2094.9791.1093.8589,07093.85
2/24/202689.5792.9388.7090.78157,09590.78
2/23/202693.1394.8588.7989.7094,57589.70
2/20/202693.9495.4492.1794.1194,18894.11
2/19/202694.6395.5392.1393.84158,86593.84
2/18/202694.1796.3393.8294.66139,84094.66
2/17/202693.5395.4893.4594.4278,52294.42
2/13/202692.4994.1891.3993.2165,27393.21
2/12/202694.3594.3590.7292.6255,12592.62
2/11/202695.1095.8292.5193.6973,31393.69
2/10/202695.2697.1593.6294.3674,77494.36
2/09/202696.1297.8495.5095.7088,62695.70
2/06/202695.6197.0794.8096.3984,11396.39
2/05/202695.7195.7194.0495.2188,94095.21
2/04/202696.1997.6394.0295.60108,62695.60
2/03/202694.9396.8193.3694.96102,04194.96
2/02/202692.4295.9988.5094.62138,89994.62
1/30/202691.5192.9789.3392.60146,62692.60
1/29/202690.2092.0089.4192.00305,89492.00
1/28/202689.3790.3587.7889.19279,77289.19
1/27/202688.1190.1187.7489.54275,85289.54
1/26/202689.8690.6388.0888.77125,28688.77
1/23/202694.0295.9589.2089.82190,10589.82
1/22/202691.6196.7591.6194.95305,60394.95
1/21/202680.5791.0280.5690.71630,17090.71
1/20/202678.7181.3178.1679.63135,45279.63
1/16/202681.7581.7579.2079.50175,59079.50
1/15/202680.6283.4880.6282.23106,02282.23