Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Metropolitan Bank Holding Corp. (MCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.60-3.50 (-3.64%)
At close: 04:00PM EST
92.60 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202196.4697.3590.8792.6092.6072,900
Dec 02, 202192.5096.8692.0096.1096.10118,100
Dec 01, 202196.6898.0092.2892.4692.4684,500
Nov 30, 202196.0897.0294.0494.9394.93259,800
Nov 29, 202198.0099.4295.8097.0197.01102,900
Nov 26, 202197.5098.4093.9597.0097.0077,800
Nov 24, 202199.40100.6899.17100.11100.1173,200
Nov 23, 202198.70100.1498.28100.00100.0082,000
Nov 22, 2021100.99103.0998.6198.9698.96119,200
Nov 19, 2021100.26100.9598.0399.4199.41115,000
Nov 18, 2021101.27103.56100.51101.22101.2270,800
Nov 17, 2021102.63103.04100.66101.36101.3697,900
Nov 16, 2021100.92104.92100.92102.67102.67177,500
Nov 15, 2021100.55102.9399.45101.93101.93145,600
Nov 12, 202198.76101.5798.55100.55100.55212,200
Nov 11, 2021101.30101.3097.9698.7998.79100,500
Nov 10, 2021101.62102.9399.89101.10101.1096,000
Nov 09, 2021101.48102.8799.73102.30102.3075,000
Nov 08, 2021100.22101.3499.46101.20101.2064,000
Nov 05, 202199.46101.3498.5599.2699.2694,400
Nov 04, 202198.9599.4796.8698.5798.57125,400
Nov 03, 202193.7399.2993.7398.1498.14112,500
Nov 02, 202193.2193.6792.5493.5593.55134,200
Nov 01, 202191.9093.2991.9093.1593.15133,000
Oct 29, 202189.5391.1689.0690.8690.8695,700
Oct 28, 202187.9189.7885.6189.5089.5073,300
Oct 27, 202192.3992.7587.2787.9787.97101,800
Oct 26, 202197.6397.6392.9192.9792.9779,400
Oct 25, 202195.0597.5393.5997.4397.43118,200
Oct 22, 202192.8797.2992.8795.2095.20229,100
Oct 21, 202188.7494.2087.3092.4392.43220,700
Oct 20, 202187.5888.3886.8288.0288.0290,700
Oct 19, 202189.0789.2286.6787.7587.7573,400
Oct 18, 202187.6689.3587.3188.4088.4080,400
Oct 15, 202188.8989.0187.5387.6587.6552,200
Oct 14, 202187.6487.8385.6087.5787.5742,000
Oct 13, 202186.4286.6485.2586.4386.4335,700
Oct 12, 202186.0087.1584.4885.9985.9938,400
Oct 11, 202187.2187.6985.4485.5485.5432,600
Oct 08, 202186.7687.6686.2486.8386.8353,600
Oct 07, 202187.0087.4485.5686.4586.4553,100
Oct 06, 202185.4185.9282.9385.3285.3252,900
Oct 05, 202185.8787.9085.0486.4586.4559,900
Oct 04, 202187.0987.7684.8585.3985.3955,900
Oct 01, 202184.7187.2084.0986.4786.4746,100
Sep 30, 202185.2686.7883.3084.3084.3077,300
Sep 29, 202184.8785.8284.0484.6884.6836,000
Sep 28, 202186.9987.5583.6684.5084.50149,600
Sep 27, 202182.3287.7382.3286.9586.95319,500
Sep 24, 202181.3883.8081.3881.6181.61212,800
Sep 23, 202179.2482.3479.2281.6281.62198,100
Sep 22, 202177.4679.5376.0778.3578.3577,700
Sep 21, 202177.8678.0676.6376.9676.9669,800
Sep 20, 202177.5278.0876.0577.4677.4685,600
Sep 17, 202180.2980.6078.0679.3179.31214,600
Sep 16, 202178.0082.6077.5079.5979.59673,700
Sep 15, 202175.9576.6775.0175.1975.1971,600
Sep 14, 202172.1676.3772.1675.9675.9672,500
Sep 13, 202176.7578.9776.6578.4578.4556,200
Sep 10, 202177.8377.8375.9976.2776.2715,000
Sep 09, 202176.6977.8675.9177.1677.1631,700
Sep 08, 202177.2077.9775.4276.3676.3615,100
Sep 07, 202177.8278.9977.1277.4177.4127,000
Sep 03, 202179.7779.7777.6478.0278.0213,100
Sep 02, 202179.0480.1278.2979.4079.4034,800
Sep 01, 202178.0179.3578.0079.0079.0018,500
Aug 31, 202176.7678.6974.3278.3078.3029,600
Aug 30, 202179.3479.5977.0077.2377.2329,100
Aug 27, 202177.0479.5375.8979.3879.3826,700
Aug 26, 202178.2978.7476.2376.4976.4925,300
Aug 25, 202178.4278.6577.8277.9577.9527,400
Aug 24, 202177.3578.8877.2077.9377.9333,800
Aug 23, 202177.6677.7476.5077.5577.5524,600
Aug 20, 202174.5277.1574.5277.0177.0140,700
Aug 19, 202175.1576.1473.8774.9874.9829,100
Aug 18, 202175.5175.9974.5775.7075.7019,800
Aug 17, 202176.3276.5975.3075.5275.5213,400
Aug 16, 202177.0077.4476.4176.7776.7716,900
Aug 13, 202175.5977.6475.5477.4477.4430,700
Aug 12, 202175.0075.4674.6175.1275.1222,700
Aug 11, 202176.0076.0175.2975.7775.7732,000
Aug 10, 202176.3876.9275.5076.1976.1965,100
Aug 09, 202175.9577.2675.7576.0476.0438,200
Aug 06, 202175.5076.5474.7676.5376.5328,700
Aug 05, 202173.2474.8973.2474.5774.5733,200
Aug 04, 202171.0772.9371.0772.2072.2040,800
Aug 03, 202170.8472.8970.5372.1972.1925,800
Aug 02, 202171.1272.3969.8671.0271.0238,800
Jul 30, 202170.8271.7870.8271.0371.0328,300
Jul 29, 202171.1872.5470.2571.0871.0821,300
Jul 28, 202171.1871.1868.5869.9369.9321,000
Jul 27, 202169.9071.3869.2770.2370.2343,000
Jul 26, 202167.2670.4767.2669.9069.9031,200
Jul 23, 202166.2467.2366.0067.2167.2141,300
Jul 22, 202162.0067.2562.0065.5865.5851,500
Jul 21, 202159.3261.1259.3260.1560.1524,000
Jul 20, 202157.3160.2357.3159.0859.0841,300
Jul 19, 202158.3358.3356.5056.9156.9136,700
Jul 16, 202160.8460.8459.7559.9559.9530,800
Jul 15, 202159.9961.1659.4260.3160.3179,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement