NYSE - Delayed Quote • USD
Metropolitan Bank Holding Corp. (MCB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.66 | 42.79 | 41.19 | 42.25 | 42.25 | 133,100 |
Apr 23, 2024 | 42.55 | 44.00 | 41.71 | 42.69 | 42.69 | 128,200 |
Apr 22, 2024 | 39.50 | 43.08 | 39.50 | 42.31 | 42.31 | 233,800 |
Apr 19, 2024 | 35.17 | 40.11 | 35.17 | 39.06 | 39.06 | 303,500 |
Apr 18, 2024 | 32.55 | 33.64 | 32.46 | 33.10 | 33.10 | 129,400 |
Apr 17, 2024 | 33.33 | 33.62 | 32.55 | 32.66 | 32.66 | 54,600 |
Apr 16, 2024 | 33.05 | 33.48 | 32.74 | 33.05 | 33.05 | 72,400 |
Apr 15, 2024 | 34.53 | 34.60 | 33.19 | 33.31 | 33.31 | 71,800 |
Apr 12, 2024 | 34.60 | 34.90 | 34.42 | 34.47 | 34.47 | 39,700 |
Apr 11, 2024 | 35.50 | 35.57 | 34.60 | 35.00 | 35.00 | 66,900 |
Apr 10, 2024 | 35.87 | 35.97 | 34.56 | 34.81 | 34.81 | 223,700 |
Apr 9, 2024 | 37.25 | 37.80 | 37.08 | 37.18 | 37.18 | 52,800 |
Apr 8, 2024 | 35.71 | 37.21 | 35.71 | 37.03 | 37.03 | 65,500 |
Apr 5, 2024 | 35.41 | 35.75 | 34.97 | 35.31 | 35.31 | 70,900 |
Apr 4, 2024 | 35.20 | 36.87 | 35.08 | 35.74 | 35.74 | 104,100 |
Apr 3, 2024 | 34.99 | 35.25 | 34.68 | 34.96 | 34.96 | 76,300 |
Apr 2, 2024 | 35.48 | 35.86 | 35.00 | 35.06 | 35.06 | 93,700 |
Apr 1, 2024 | 38.59 | 38.59 | 36.01 | 36.43 | 36.43 | 97,300 |
Mar 28, 2024 | 37.92 | 38.57 | 37.81 | 38.50 | 38.50 | 174,200 |
Mar 27, 2024 | 36.30 | 38.09 | 36.28 | 38.05 | 38.05 | 174,600 |
Mar 26, 2024 | 37.20 | 37.24 | 36.00 | 36.20 | 36.20 | 81,600 |
Mar 25, 2024 | 37.14 | 37.80 | 36.56 | 36.71 | 36.71 | 64,000 |
Mar 22, 2024 | 38.48 | 38.81 | 37.08 | 37.14 | 37.14 | 81,900 |
Mar 21, 2024 | 38.95 | 40.09 | 38.94 | 39.02 | 39.02 | 98,800 |
Mar 20, 2024 | 36.18 | 39.09 | 35.86 | 38.79 | 38.79 | 138,300 |
Mar 19, 2024 | 36.66 | 37.00 | 35.88 | 36.18 | 36.18 | 66,800 |
Mar 18, 2024 | 37.55 | 37.98 | 36.69 | 36.98 | 36.98 | 77,200 |
Mar 15, 2024 | 37.03 | 38.11 | 36.95 | 37.37 | 37.37 | 287,800 |
Mar 14, 2024 | 38.49 | 38.49 | 36.65 | 37.11 | 37.11 | 115,200 |
Mar 13, 2024 | 38.92 | 39.74 | 38.48 | 38.73 | 38.73 | 101,400 |
Mar 12, 2024 | 39.39 | 39.91 | 38.73 | 38.88 | 38.88 | 93,400 |
Mar 11, 2024 | 38.79 | 40.16 | 38.79 | 39.68 | 39.68 | 74,900 |
Mar 8, 2024 | 40.59 | 40.98 | 39.42 | 39.90 | 39.90 | 51,200 |
Mar 7, 2024 | 40.20 | 40.84 | 39.26 | 39.83 | 39.83 | 68,500 |
Mar 6, 2024 | 39.85 | 40.51 | 37.50 | 39.50 | 39.50 | 118,000 |
Mar 5, 2024 | 36.65 | 40.24 | 36.65 | 40.01 | 40.01 | 141,500 |
Mar 4, 2024 | 38.44 | 39.23 | 36.83 | 37.12 | 37.12 | 108,300 |
Mar 1, 2024 | 38.51 | 38.51 | 36.88 | 38.00 | 38.00 | 130,000 |
Feb 29, 2024 | 41.87 | 42.83 | 38.35 | 39.21 | 39.21 | 175,500 |
Feb 28, 2024 | 40.94 | 41.57 | 40.63 | 40.82 | 40.82 | 42,800 |
Feb 27, 2024 | 41.51 | 42.71 | 41.37 | 41.49 | 41.49 | 45,000 |
Feb 26, 2024 | 41.88 | 42.60 | 40.53 | 41.13 | 41.13 | 65,000 |
Feb 23, 2024 | 42.74 | 43.08 | 41.73 | 42.06 | 42.06 | 69,900 |
Feb 22, 2024 | 42.62 | 43.61 | 41.78 | 42.47 | 42.47 | 74,400 |
Feb 21, 2024 | 43.25 | 43.58 | 42.26 | 42.74 | 42.74 | 48,100 |
Feb 20, 2024 | 43.75 | 44.82 | 43.60 | 43.74 | 43.74 | 44,000 |
Feb 16, 2024 | 44.77 | 45.31 | 43.71 | 44.81 | 44.81 | 62,700 |
Feb 15, 2024 | 43.63 | 46.50 | 43.63 | 45.59 | 45.59 | 92,600 |
Feb 14, 2024 | 41.89 | 43.28 | 41.15 | 43.13 | 43.13 | 75,500 |
Feb 13, 2024 | 42.01 | 42.49 | 40.63 | 41.22 | 41.22 | 96,900 |
Feb 12, 2024 | 42.61 | 44.89 | 42.61 | 43.87 | 43.87 | 83,800 |
Feb 9, 2024 | 42.10 | 42.52 | 41.20 | 42.50 | 42.50 | 104,100 |
Feb 8, 2024 | 40.70 | 42.03 | 40.49 | 41.95 | 41.95 | 121,000 |
Feb 7, 2024 | 43.58 | 43.58 | 40.65 | 41.05 | 41.05 | 203,000 |
Feb 6, 2024 | 43.74 | 44.35 | 42.42 | 43.49 | 43.49 | 161,900 |
Feb 5, 2024 | 43.50 | 44.14 | 42.47 | 43.80 | 43.80 | 89,700 |
Feb 2, 2024 | 43.82 | 45.01 | 43.14 | 44.56 | 44.56 | 105,200 |
Feb 1, 2024 | 48.94 | 48.94 | 40.92 | 45.21 | 45.21 | 328,000 |
Jan 31, 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 48.49 | 162,600 |
Jan 30, 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 51.46 | 115,300 |
Jan 29, 2024 | 50.32 | 53.08 | 49.51 | 53.04 | 53.04 | 104,200 |
Jan 26, 2024 | 50.46 | 51.27 | 49.67 | 50.25 | 50.25 | 45,800 |
Jan 25, 2024 | 51.83 | 52.27 | 49.83 | 50.16 | 50.16 | 128,900 |
Jan 24, 2024 | 50.00 | 51.15 | 50.00 | 50.70 | 50.70 | 91,100 |
Jan 23, 2024 | 49.88 | 49.94 | 48.50 | 49.32 | 49.32 | 115,200 |
Jan 22, 2024 | 45.72 | 48.99 | 45.72 | 48.96 | 48.96 | 103,600 |
Jan 19, 2024 | 46.47 | 46.84 | 41.41 | 45.94 | 45.94 | 169,500 |
Jan 18, 2024 | 48.49 | 48.49 | 46.83 | 46.96 | 46.96 | 103,200 |
Jan 17, 2024 | 47.05 | 48.09 | 46.97 | 47.97 | 47.97 | 52,700 |
Jan 16, 2024 | 48.89 | 49.42 | 48.16 | 48.24 | 48.24 | 53,100 |
Jan 12, 2024 | 51.38 | 51.53 | 48.86 | 49.83 | 49.83 | 61,500 |
Jan 11, 2024 | 50.27 | 51.78 | 49.18 | 50.81 | 50.81 | 69,600 |
Jan 10, 2024 | 50.19 | 50.87 | 49.36 | 50.87 | 50.87 | 61,900 |
Jan 9, 2024 | 51.48 | 51.49 | 50.37 | 50.48 | 50.48 | 61,500 |
Jan 8, 2024 | 51.02 | 52.47 | 50.45 | 52.29 | 52.29 | 73,900 |
Jan 5, 2024 | 50.92 | 52.34 | 50.38 | 51.49 | 51.49 | 133,200 |
Jan 4, 2024 | 51.97 | 52.98 | 50.26 | 50.63 | 50.63 | 105,300 |
Jan 3, 2024 | 50.82 | 52.40 | 49.99 | 51.87 | 51.87 | 175,200 |
Jan 2, 2024 | 54.49 | 54.61 | 49.48 | 51.15 | 51.15 | 204,000 |
Dec 29, 2023 | 56.16 | 56.43 | 54.89 | 55.38 | 55.38 | 124,500 |
Dec 28, 2023 | 56.08 | 57.04 | 56.08 | 56.46 | 56.46 | 45,700 |
Dec 27, 2023 | 56.49 | 57.15 | 56.11 | 56.64 | 56.64 | 60,100 |
Dec 26, 2023 | 54.61 | 56.51 | 54.20 | 56.37 | 56.37 | 88,900 |
Dec 22, 2023 | 54.14 | 57.00 | 53.90 | 54.13 | 54.13 | 147,500 |
Dec 21, 2023 | 54.13 | 54.28 | 53.16 | 53.69 | 53.69 | 94,800 |
Dec 20, 2023 | 54.63 | 56.08 | 53.31 | 53.31 | 53.31 | 104,900 |
Dec 19, 2023 | 53.24 | 55.00 | 52.83 | 54.68 | 54.68 | 109,100 |
Dec 18, 2023 | 53.27 | 53.59 | 52.09 | 52.93 | 52.93 | 119,900 |
Dec 15, 2023 | 52.96 | 53.38 | 51.18 | 52.67 | 52.67 | 640,500 |
Dec 14, 2023 | 51.32 | 54.50 | 50.74 | 52.17 | 52.17 | 321,500 |
Dec 13, 2023 | 45.40 | 49.40 | 44.51 | 49.35 | 49.35 | 170,400 |
Dec 12, 2023 | 45.67 | 45.67 | 44.66 | 45.28 | 45.28 | 85,100 |
Dec 11, 2023 | 46.00 | 46.25 | 45.14 | 45.59 | 45.59 | 92,500 |
Dec 8, 2023 | 46.50 | 47.00 | 45.62 | 45.96 | 45.96 | 81,500 |
Dec 7, 2023 | 43.84 | 46.61 | 43.70 | 46.14 | 46.14 | 124,600 |
Dec 6, 2023 | 43.33 | 45.58 | 43.33 | 43.97 | 43.97 | 150,600 |
Dec 5, 2023 | 42.17 | 43.77 | 41.85 | 42.96 | 42.96 | 103,700 |
Dec 4, 2023 | 41.53 | 42.79 | 41.53 | 42.17 | 42.17 | 78,000 |
Dec 1, 2023 | 38.75 | 42.11 | 38.54 | 41.89 | 41.89 | 126,800 |
Nov 30, 2023 | 39.23 | 39.89 | 38.56 | 38.97 | 38.97 | 104,200 |
Nov 29, 2023 | 37.67 | 39.27 | 37.53 | 38.77 | 38.77 | 106,300 |
Nov 28, 2023 | 37.20 | 37.50 | 36.14 | 37.41 | 37.41 | 65,000 |
Nov 27, 2023 | 37.12 | 37.17 | 36.38 | 36.81 | 36.81 | 79,900 |
Nov 24, 2023 | 36.83 | 37.73 | 36.29 | 37.72 | 37.72 | 21,800 |
Nov 22, 2023 | 37.13 | 37.18 | 36.52 | 37.02 | 37.02 | 65,400 |
Nov 21, 2023 | 37.62 | 38.04 | 36.26 | 36.29 | 36.29 | 60,400 |
Nov 20, 2023 | 37.89 | 38.32 | 37.45 | 38.25 | 38.25 | 56,200 |
Nov 17, 2023 | 37.27 | 37.93 | 36.66 | 37.61 | 37.61 | 79,400 |
Nov 16, 2023 | 37.75 | 37.75 | 36.12 | 36.59 | 36.59 | 53,300 |
Nov 15, 2023 | 37.93 | 38.80 | 37.52 | 37.76 | 37.76 | 72,400 |
Nov 14, 2023 | 36.70 | 38.62 | 36.46 | 37.52 | 37.52 | 146,900 |
Nov 13, 2023 | 33.85 | 35.00 | 33.58 | 34.80 | 34.80 | 72,900 |
Nov 10, 2023 | 33.81 | 34.43 | 33.45 | 34.20 | 34.20 | 42,200 |
Nov 9, 2023 | 34.38 | 34.54 | 33.61 | 33.69 | 33.69 | 60,900 |
Nov 8, 2023 | 36.21 | 36.21 | 34.38 | 34.64 | 34.64 | 66,600 |
Nov 7, 2023 | 36.66 | 37.56 | 36.26 | 36.45 | 36.45 | 63,700 |
Nov 6, 2023 | 37.71 | 37.79 | 36.93 | 37.25 | 37.25 | 83,800 |
Nov 3, 2023 | 35.96 | 37.80 | 35.90 | 37.34 | 37.34 | 106,500 |
Nov 2, 2023 | 33.46 | 35.25 | 33.46 | 35.21 | 35.21 | 84,800 |
Nov 1, 2023 | 32.63 | 33.04 | 31.81 | 32.66 | 32.66 | 62,200 |
Oct 31, 2023 | 32.54 | 32.88 | 31.95 | 32.41 | 32.41 | 67,900 |
Oct 30, 2023 | 32.57 | 33.08 | 31.93 | 32.59 | 32.59 | 60,500 |
Oct 27, 2023 | 32.55 | 33.11 | 31.35 | 32.01 | 32.01 | 70,900 |
Oct 26, 2023 | 31.60 | 32.89 | 31.60 | 32.68 | 32.68 | 58,600 |
Oct 25, 2023 | 32.08 | 32.08 | 30.72 | 31.73 | 31.73 | 99,200 |
Oct 24, 2023 | 32.26 | 32.85 | 31.83 | 32.62 | 32.62 | 90,600 |
Oct 23, 2023 | 33.10 | 33.79 | 31.50 | 31.62 | 31.62 | 125,400 |
Oct 20, 2023 | 34.25 | 36.07 | 33.10 | 33.10 | 33.10 | 218,100 |
Oct 19, 2023 | 33.32 | 33.90 | 32.19 | 32.21 | 32.21 | 108,000 |
Oct 18, 2023 | 33.82 | 34.82 | 32.97 | 33.24 | 33.24 | 106,700 |
Oct 17, 2023 | 32.14 | 35.31 | 32.14 | 33.80 | 33.80 | 138,900 |
Oct 16, 2023 | 30.67 | 32.78 | 30.52 | 32.46 | 32.46 | 106,900 |
Oct 13, 2023 | 31.66 | 32.41 | 30.20 | 30.26 | 30.26 | 61,100 |
Oct 12, 2023 | 31.71 | 31.78 | 31.10 | 31.25 | 31.25 | 69,600 |
Oct 11, 2023 | 32.85 | 33.15 | 31.69 | 32.05 | 32.05 | 53,600 |
Oct 10, 2023 | 31.83 | 32.89 | 31.70 | 32.34 | 32.34 | 100,100 |
Oct 9, 2023 | 32.14 | 32.77 | 31.42 | 31.78 | 31.78 | 104,300 |
Oct 6, 2023 | 32.49 | 33.28 | 31.08 | 32.71 | 32.71 | 150,600 |
Oct 5, 2023 | 33.06 | 34.10 | 32.74 | 33.55 | 33.55 | 267,500 |
Oct 4, 2023 | 34.43 | 34.76 | 33.46 | 34.71 | 34.71 | 56,600 |
Oct 3, 2023 | 34.74 | 35.03 | 33.80 | 34.27 | 34.27 | 70,100 |
Oct 2, 2023 | 36.22 | 36.26 | 34.71 | 35.12 | 35.12 | 92,700 |
Sep 29, 2023 | 35.60 | 36.99 | 35.60 | 36.28 | 36.28 | 120,600 |
Sep 28, 2023 | 34.27 | 35.14 | 34.17 | 34.96 | 34.96 | 74,900 |
Sep 27, 2023 | 34.78 | 35.08 | 34.19 | 34.22 | 34.22 | 63,300 |
Sep 26, 2023 | 33.64 | 34.84 | 33.60 | 33.91 | 33.91 | 87,300 |
Sep 25, 2023 | 33.62 | 34.70 | 33.60 | 34.43 | 34.43 | 54,700 |
Sep 22, 2023 | 34.29 | 34.29 | 33.50 | 33.72 | 33.72 | 56,200 |
Sep 21, 2023 | 34.28 | 35.00 | 33.90 | 33.91 | 33.91 | 106,400 |
Sep 20, 2023 | 36.11 | 36.11 | 34.77 | 34.78 | 34.78 | 72,600 |
Sep 19, 2023 | 36.08 | 36.35 | 35.36 | 35.57 | 35.57 | 50,900 |
Sep 18, 2023 | 36.51 | 36.51 | 35.60 | 35.92 | 35.92 | 99,900 |
Sep 15, 2023 | 36.91 | 37.07 | 36.27 | 36.53 | 36.53 | 597,100 |
Sep 14, 2023 | 36.81 | 37.69 | 36.38 | 37.52 | 37.52 | 192,700 |
Sep 13, 2023 | 37.39 | 37.49 | 35.92 | 36.45 | 36.45 | 178,100 |
Sep 12, 2023 | 37.55 | 38.37 | 36.77 | 37.35 | 37.35 | 104,600 |
Sep 11, 2023 | 38.04 | 38.18 | 37.25 | 37.52 | 37.52 | 82,800 |
Sep 8, 2023 | 37.90 | 38.06 | 37.24 | 37.77 | 37.77 | 96,900 |
Sep 7, 2023 | 38.11 | 38.77 | 37.70 | 37.83 | 37.83 | 150,800 |
Sep 6, 2023 | 39.56 | 40.06 | 38.11 | 38.42 | 38.42 | 139,300 |
Sep 5, 2023 | 40.28 | 40.29 | 39.32 | 39.82 | 39.82 | 124,300 |
Sep 1, 2023 | 40.28 | 41.25 | 40.28 | 40.79 | 40.79 | 103,000 |
Aug 31, 2023 | 40.08 | 40.68 | 39.50 | 39.81 | 39.81 | 89,200 |
Aug 30, 2023 | 41.44 | 41.60 | 40.06 | 40.12 | 40.12 | 101,500 |
Aug 29, 2023 | 41.10 | 42.01 | 40.35 | 41.48 | 41.48 | 71,000 |
Aug 28, 2023 | 41.05 | 41.54 | 40.71 | 41.11 | 41.11 | 45,500 |
Aug 25, 2023 | 41.35 | 41.46 | 39.59 | 40.54 | 40.54 | 79,000 |
Aug 24, 2023 | 41.81 | 42.86 | 40.94 | 41.10 | 41.10 | 55,900 |
Aug 23, 2023 | 41.14 | 42.34 | 41.14 | 41.88 | 41.88 | 61,200 |
Aug 22, 2023 | 41.83 | 42.49 | 40.79 | 41.18 | 41.18 | 174,300 |
Aug 21, 2023 | 42.60 | 43.24 | 41.75 | 42.06 | 42.06 | 92,200 |
Aug 18, 2023 | 42.11 | 43.09 | 41.73 | 42.50 | 42.50 | 69,200 |
Aug 17, 2023 | 44.06 | 44.32 | 42.55 | 42.71 | 42.71 | 78,700 |
Aug 16, 2023 | 44.50 | 45.15 | 42.87 | 43.62 | 43.62 | 105,500 |
Aug 15, 2023 | 44.75 | 45.06 | 44.08 | 44.60 | 44.60 | 119,900 |
Aug 14, 2023 | 45.69 | 45.69 | 45.06 | 45.24 | 45.24 | 62,400 |
Aug 11, 2023 | 45.31 | 46.33 | 45.31 | 46.11 | 46.11 | 52,900 |
Aug 10, 2023 | 47.20 | 47.84 | 45.65 | 45.79 | 45.79 | 71,600 |
Aug 9, 2023 | 47.60 | 47.76 | 46.54 | 46.61 | 46.61 | 88,500 |
Aug 8, 2023 | 46.64 | 48.44 | 45.76 | 48.10 | 48.10 | 75,400 |
Aug 7, 2023 | 48.30 | 48.74 | 47.81 | 48.62 | 48.62 | 74,200 |
Aug 4, 2023 | 47.80 | 49.70 | 47.80 | 48.30 | 48.30 | 95,400 |
Aug 3, 2023 | 45.98 | 47.58 | 45.29 | 47.43 | 47.43 | 137,500 |
Aug 2, 2023 | 44.54 | 46.48 | 43.99 | 46.42 | 46.42 | 112,300 |
Aug 1, 2023 | 44.72 | 46.23 | 44.31 | 46.06 | 46.06 | 132,900 |
Jul 31, 2023 | 45.54 | 46.08 | 44.55 | 45.29 | 45.29 | 119,800 |
Jul 28, 2023 | 45.49 | 46.98 | 44.63 | 45.78 | 45.78 | 116,400 |
Jul 27, 2023 | 47.85 | 47.85 | 43.96 | 44.12 | 44.12 | 303,800 |
Jul 26, 2023 | 44.75 | 48.58 | 44.75 | 47.00 | 47.00 | 326,800 |
Jul 25, 2023 | 46.86 | 47.98 | 43.01 | 44.38 | 44.38 | 550,700 |
Jul 24, 2023 | 42.20 | 46.35 | 42.03 | 46.34 | 46.34 | 343,900 |
Jul 21, 2023 | 44.46 | 44.49 | 41.35 | 41.83 | 41.83 | 415,800 |
Jul 20, 2023 | 47.13 | 47.64 | 45.46 | 46.14 | 46.14 | 218,800 |
Jul 19, 2023 | 46.11 | 47.81 | 45.58 | 47.51 | 47.51 | 241,000 |
Jul 18, 2023 | 42.77 | 46.01 | 42.77 | 45.52 | 45.52 | 260,200 |
Jul 17, 2023 | 40.55 | 43.58 | 40.50 | 42.65 | 42.65 | 168,900 |
Jul 14, 2023 | 42.00 | 42.00 | 39.86 | 40.89 | 40.89 | 147,900 |
Jul 13, 2023 | 40.62 | 41.65 | 40.32 | 41.36 | 41.36 | 171,300 |
Jul 12, 2023 | 39.83 | 41.18 | 39.58 | 40.28 | 40.28 | 217,600 |
Jul 11, 2023 | 38.16 | 39.58 | 38.06 | 39.03 | 39.03 | 133,400 |
Jul 10, 2023 | 36.07 | 38.10 | 35.94 | 37.95 | 37.95 | 173,100 |
Jul 7, 2023 | 34.15 | 36.67 | 34.15 | 36.14 | 36.14 | 171,700 |
Jul 6, 2023 | 34.48 | 34.98 | 33.06 | 34.45 | 34.45 | 172,600 |
Jul 5, 2023 | 34.94 | 35.76 | 34.48 | 34.75 | 34.75 | 121,200 |
Jul 3, 2023 | 34.81 | 35.82 | 34.28 | 35.47 | 35.47 | 106,200 |
Jun 30, 2023 | 35.40 | 36.06 | 34.67 | 34.73 | 34.73 | 164,800 |
Jun 29, 2023 | 34.77 | 36.38 | 34.36 | 35.43 | 35.43 | 203,600 |
Jun 28, 2023 | 34.35 | 34.84 | 33.33 | 33.75 | 33.75 | 163,800 |
Jun 27, 2023 | 33.54 | 34.75 | 32.61 | 34.35 | 34.35 | 161,700 |
Jun 26, 2023 | 31.92 | 34.34 | 31.92 | 33.49 | 33.49 | 236,600 |
Jun 23, 2023 | 32.04 | 33.00 | 31.54 | 31.96 | 31.96 | 523,900 |
Jun 22, 2023 | 35.55 | 35.55 | 33.20 | 33.28 | 33.28 | 263,200 |
Jun 21, 2023 | 37.26 | 37.30 | 35.66 | 35.83 | 35.83 | 186,900 |
Jun 20, 2023 | 38.05 | 38.05 | 36.72 | 37.30 | 37.30 | 213,400 |
Jun 16, 2023 | 38.46 | 38.94 | 36.34 | 38.39 | 38.39 | 808,400 |
Jun 15, 2023 | 36.79 | 38.24 | 36.40 | 37.95 | 37.95 | 210,700 |
Jun 14, 2023 | 39.37 | 39.76 | 36.39 | 36.97 | 36.97 | 327,900 |
Jun 13, 2023 | 35.78 | 39.44 | 34.87 | 39.14 | 39.14 | 384,900 |
Jun 12, 2023 | 35.94 | 37.63 | 34.94 | 35.64 | 35.64 | 242,100 |
Jun 9, 2023 | 37.25 | 38.18 | 35.73 | 35.82 | 35.82 | 249,700 |
Jun 8, 2023 | 35.42 | 37.63 | 34.46 | 37.44 | 37.44 | 339,100 |
Jun 7, 2023 | 34.15 | 36.72 | 33.98 | 35.95 | 35.95 | 509,700 |
Jun 6, 2023 | 30.91 | 34.81 | 30.52 | 33.46 | 33.46 | 465,800 |
Jun 5, 2023 | 30.87 | 31.35 | 29.27 | 31.06 | 31.06 | 249,600 |
Jun 2, 2023 | 28.58 | 30.19 | 28.58 | 30.15 | 30.15 | 707,200 |
Jun 1, 2023 | 28.38 | 29.18 | 27.66 | 28.17 | 28.17 | 294,200 |
May 31, 2023 | 30.37 | 30.71 | 27.89 | 28.30 | 28.30 | 409,000 |
May 30, 2023 | 29.98 | 30.69 | 29.02 | 30.58 | 30.58 | 372,500 |
May 26, 2023 | 29.26 | 30.33 | 28.51 | 29.51 | 29.51 | 580,400 |
May 25, 2023 | 27.43 | 29.70 | 27.38 | 29.26 | 29.26 | 643,500 |
May 24, 2023 | 28.00 | 28.30 | 27.10 | 27.66 | 27.66 | 292,300 |
May 23, 2023 | 28.00 | 31.44 | 27.51 | 28.45 | 28.45 | 659,000 |
May 22, 2023 | 25.24 | 27.68 | 24.84 | 27.47 | 27.47 | 626,500 |
May 19, 2023 | 25.70 | 25.90 | 24.00 | 24.99 | 24.99 | 448,300 |
May 18, 2023 | 25.16 | 26.17 | 24.42 | 25.40 | 25.40 | 426,300 |
May 17, 2023 | 24.18 | 26.40 | 23.11 | 25.03 | 25.03 | 703,500 |
May 16, 2023 | 23.73 | 24.90 | 22.50 | 22.73 | 22.73 | 307,800 |
May 15, 2023 | 21.55 | 23.89 | 21.40 | 23.52 | 23.52 | 580,800 |
May 12, 2023 | 21.77 | 21.77 | 20.32 | 21.32 | 21.32 | 334,500 |
May 11, 2023 | 20.45 | 22.10 | 20.27 | 21.56 | 21.56 | 572,500 |
May 10, 2023 | 23.32 | 23.32 | 20.61 | 21.67 | 21.67 | 525,300 |
May 9, 2023 | 22.15 | 23.38 | 21.69 | 23.01 | 23.01 | 305,400 |
May 8, 2023 | 24.00 | 24.16 | 21.96 | 22.84 | 22.84 | 665,200 |
May 5, 2023 | 23.77 | 25.50 | 22.61 | 23.08 | 23.08 | 945,700 |
May 4, 2023 | 19.65 | 21.70 | 15.75 | 19.86 | 19.86 | 2,185,100 |
May 3, 2023 | 21.00 | 24.25 | 20.95 | 21.22 | 21.22 | 1,383,900 |
May 2, 2023 | 25.71 | 26.00 | 19.39 | 21.24 | 21.24 | 2,081,500 |
May 1, 2023 | 32.14 | 32.14 | 26.21 | 26.70 | 26.70 | 1,425,600 |
Apr 28, 2023 | 31.79 | 32.80 | 31.44 | 32.09 | 32.09 | 164,300 |
Apr 27, 2023 | 30.78 | 31.94 | 30.78 | 31.63 | 31.63 | 139,600 |
Apr 26, 2023 | 31.08 | 31.84 | 30.18 | 30.83 | 30.83 | 297,800 |
Apr 25, 2023 | 32.55 | 32.68 | 30.37 | 30.76 | 30.76 | 311,400 |
Related Tickers
CUBI Customers Bancorp, Inc.
50.07
-0.56%
PFS Provident Financial Services, Inc.
15.55
+0.19%
BKU BankUnited, Inc.
27.78
+0.65%
SBFG SB Financial Group, Inc.
13.79
+1.77%
LBAI Lakeland Bancorp, Inc.
12.84
-0.08%
WAL Western Alliance Bancorporation
59.37
-0.75%
OCFC OceanFirst Financial Corp.
15.47
+0.19%
MYFW First Western Financial, Inc.
16.40
-0.12%
BANC Banc of California, Inc.
14.09
+1.00%
BLX Banco Latinoamericano de Comercio Exterior, S. A.
29.32
-1.97%