Mail

MCBS - MetroCity Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	16.75	17.39	16.52	17.00	17.00	120,054
Dec 12, 2019	16.71	17.03	16.51	16.89	16.89	79,500
Dec 11, 2019	16.62	16.75	15.96	16.71	16.71	48,200
Dec 10, 2019	16.01	16.58	16.01	16.49	16.49	63,000
Dec 09, 2019	16.69	16.75	15.93	16.23	16.23	57,000
Dec 06, 2019	16.57	16.73	15.92	16.58	16.58	56,700
Dec 05, 2019	15.90	16.54	15.80	16.54	16.54	93,400
Dec 04, 2019	15.23	16.28	15.22	15.90	15.90	149,800
Dec 03, 2019	14.92	15.24	14.40	15.24	15.24	90,600
Dec 02, 2019	14.48	14.95	14.02	14.95	14.95	165,100
Nov 29, 2019	14.40	14.40	14.23	14.30	14.30	1,600
Nov 27, 2019	14.13	14.34	14.13	14.34	14.34	2,400
Nov 26, 2019	14.40	14.40	14.18	14.35	14.35	23,200
Nov 25, 2019	14.36	14.36	14.35	14.35	14.35	1,100
Nov 22, 2019	14.40	14.40	14.08	14.14	14.14	4,000
Nov 21, 2019	14.49	14.49	14.31	14.39	14.39	3,900
Nov 20, 2019	14.24	14.43	14.01	14.43	14.43	17,600
Nov 19, 2019	14.36	14.44	14.25	14.25	14.25	15,400
Nov 18, 2019	14.12	14.44	14.12	14.38	14.38	15,700
Nov 15, 2019	14.35	14.35	14.20	14.35	14.35	12,900
Nov 14, 2019	14.33	14.33	13.61	14.30	14.30	25,600
Nov 13, 2019	14.25	14.34	14.20	14.34	14.34	11,400
Nov 12, 2019	14.31	14.39	14.25	14.39	14.39	4,600
Nov 11, 2019	14.26	14.46	14.25	14.40	14.40	9,900
Nov 08, 2019	14.26	14.46	14.26	14.46	14.46	10,900
Nov 07, 2019	14.43	14.43	14.26	14.40	14.40	7,600
Nov 06, 2019	14.31	14.44	14.25	14.43	14.43	10,700
Nov 05, 2019	14.25	14.57	14.25	14.49	14.49	6,000
Nov 04, 2019	14.25	14.52	14.25	14.46	14.46	13,700
Nov 01, 2019	14.11	14.50	13.57	14.43	14.43	17,500
Oct 31, 2019	14.54	14.54	14.11	14.54	14.54	29,100
Oct 31, 2019	0.11 Dividend
Oct 30, 2019	14.55	14.63	14.46	14.55	14.44	11,700
Oct 29, 2019	14.60	14.75	14.40	14.55	14.44	48,900
Oct 28, 2019	14.75	15.95	14.58	14.60	14.49	42,800
Oct 25, 2019	14.25	14.85	14.25	14.50	14.39	18,700
Oct 24, 2019	13.65	14.25	13.64	14.25	14.14	29,700
Oct 23, 2019	13.90	14.00	13.71	13.95	13.84	15,600
Oct 22, 2019	13.65	13.90	13.60	13.89	13.78	21,600
Oct 21, 2019	13.40	13.68	13.39	13.68	13.58	11,900
Oct 18, 2019	13.50	13.50	13.42	13.43	13.33	22,500
Oct 17, 2019	13.48	13.50	13.35	13.50	13.40	35,000
Oct 16, 2019	13.43	13.49	13.26	13.40	13.30	26,600
Oct 15, 2019	13.50	13.53	13.20	13.48	13.38	12,200
Oct 14, 2019	13.41	13.60	13.41	13.47	13.37	5,800
Oct 11, 2019	13.50	13.87	13.24	13.49	13.39	31,600
Oct 10, 2019	13.36	13.51	13.31	13.51	13.41	18,000
Oct 09, 2019	13.39	13.39	13.30	13.38	13.28	21,300
Oct 08, 2019	13.45	13.50	13.30	13.30	13.20	14,500
Oct 07, 2019	13.59	13.59	13.20	13.40	13.30	31,700
Oct 04, 2019	13.50	13.58	13.35	13.40	13.30	54,900
Oct 03, 2019	15.50	15.50	15.50	15.50	15.38	-
Oct 02, 2019	15.50	15.50	15.50	15.50	15.38	-
Oct 01, 2019	15.50	15.50	15.50	15.50	15.38	-
Sep 30, 2019	15.50	15.50	15.50	15.50	15.38	-
Sep 27, 2019	15.50	15.50	15.50	15.50	15.38	1,400
Sep 26, 2019	15.75	15.75	15.75	15.75	15.63	600
Sep 25, 2019	15.50	15.50	15.50	15.50	15.38	-
Sep 24, 2019	15.50	15.50	15.50	15.50	15.38	-
Sep 23, 2019	15.50	15.50	15.50	15.50	15.38	-
Sep 20, 2019	15.50	15.50	15.50	15.50	15.38	500
Sep 19, 2019	15.28	15.28	15.28	15.28	15.16	-
Sep 18, 2019	15.28	15.28	15.28	15.28	15.16	200
Sep 17, 2019	16.00	16.00	16.00	16.00	15.88	-
Sep 16, 2019	16.00	16.00	16.00	16.00	15.88	-
Sep 13, 2019	16.00	16.00	16.00	16.00	15.88	300
Sep 12, 2019	16.89	16.92	16.89	16.92	16.79	500
Sep 11, 2019	16.14	16.14	16.14	16.14	16.02	200
Sep 10, 2019	16.15	16.15	16.00	16.00	15.88	400
Sep 09, 2019	17.00	17.00	17.00	17.00	16.87	200
Sep 06, 2019	16.00	17.00	15.99	17.00	16.87	1,100
Sep 05, 2019	15.26	15.26	15.26	15.26	15.14	300
Sep 04, 2019	14.00	14.00	14.00	14.00	13.89	-
Sep 03, 2019	14.00	14.00	14.00	14.00	13.89	-
Sep 03, 2019	1/2 Stock Split
Aug 30, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 29, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 28, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 27, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 26, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 23, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 22, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 21, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 20, 2019	14.00	14.00	14.00	14.00	13.89	-
Aug 19, 2019	14.00	14.00	14.00	14.00	13.89	204
Aug 16, 2019	13.64	13.64	13.64	13.64	13.54	-
Aug 15, 2019	13.64	13.64	13.64	13.64	13.54	-
Aug 14, 2019	13.64	13.64	13.64	13.64	13.54	-
Aug 13, 2019	13.64	13.64	13.64	13.64	13.54	-
Aug 12, 2019	13.64	13.64	13.64	13.64	13.54	2,000
Aug 09, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 08, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 07, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 06, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 05, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 02, 2019	13.75	13.75	13.75	13.75	13.65	-
Aug 01, 2019	13.75	13.75	13.75	13.75	13.65	-
Jul 31, 2019	13.75	13.75	13.75	13.75	13.65	-
Jul 31, 2019	0.22 Dividend
Jul 30, 2019	13.75	13.75	13.75	13.75	13.43	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...