U.S. markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.33+0.02 (+0.14%)
At close: 4:00PM EST

14.33 0.00 (0.00%)
After hours: 4:16PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202014.3114.3614.2314.3314.339,552
Dec 02, 202014.2914.4714.2814.3114.3133,100
Dec 01, 202014.3914.4214.0814.2514.2524,500
Nov 30, 202014.2214.2513.8013.8513.8529,200
Nov 27, 202014.4014.4314.0814.3414.349,600
Nov 25, 202014.5014.6313.9714.5014.5015,700
Nov 24, 202014.5014.6414.4514.5014.5052,000
Nov 23, 202014.5014.5514.4314.4714.4722,200
Nov 20, 202014.3914.7214.3214.5014.5042,700
Nov 19, 202014.4514.6514.3514.6414.648,900
Nov 18, 202014.7814.7914.5314.5314.538,600
Nov 17, 202014.6214.7314.3614.6414.6424,300
Nov 16, 202014.5014.8014.5014.7414.7439,400
Nov 13, 202013.6614.2313.6613.9013.9021,900
Nov 12, 202014.5214.5213.3013.5013.5050,600
Nov 11, 202014.7214.7714.5614.7014.7026,600
Nov 10, 202014.6914.7914.4014.6914.6954,600
Nov 09, 202014.7514.9914.3814.5114.5169,000
Nov 06, 202013.8913.9913.6313.6313.6313,400
Nov 05, 202013.7014.0613.6813.8513.8522,400
Nov 04, 202014.1714.2513.4113.6813.6813,900
Nov 03, 202014.3914.5514.1214.3414.3449,000
Nov 03, 20200.09 Dividend
Nov 02, 202014.1014.2014.0714.1914.1018,000
Oct 30, 202014.1014.3513.8513.9713.8827,200
Oct 29, 202013.9414.1013.7314.1014.018,700
Oct 28, 202013.9414.1513.7414.0113.9219,500
Oct 27, 202014.3514.4313.8014.2514.1616,600
Oct 26, 202013.1414.5913.1414.2514.1616,000
Oct 23, 202014.6814.7514.5614.6614.5740,200
Oct 22, 202014.7014.8514.6214.6214.5329,900
Oct 21, 202014.6214.6514.5914.6514.565,200
Oct 20, 202014.6214.8514.3314.7214.6321,400
Oct 19, 202014.6414.6914.4314.5014.4115,500
Oct 16, 202014.4314.7914.4314.7014.6132,500
Oct 15, 202014.0114.5814.0114.5814.4917,300
Oct 14, 202014.3914.3914.2914.2914.208,400
Oct 13, 202014.4814.6414.4814.5914.5012,100
Oct 12, 202014.2814.6614.2714.6014.5139,100
Oct 09, 202014.4914.4914.2214.4014.318,600
Oct 08, 202014.2414.4914.1814.4414.3532,500
Oct 07, 202013.8614.2513.8614.2514.1640,500
Oct 06, 202013.6614.3113.5813.7713.6841,500
Oct 05, 202013.5313.7513.3713.7413.6526,000
Oct 02, 202013.1813.5712.9413.4813.3919,200
Oct 01, 202013.1213.7013.0013.5613.4720,300
Sep 30, 202013.0813.3513.0813.1713.0911,700
Sep 29, 202013.2113.2413.0013.1313.056,200
Sep 28, 202012.5713.1912.5713.1113.0317,200
Sep 25, 202012.2512.6012.2512.5512.4719,100
Sep 24, 202012.2512.4612.2512.3212.249,100
Sep 23, 202012.3612.5512.2812.3012.2230,600
Sep 22, 202012.6512.6512.3012.4012.3215,100
Sep 21, 202012.7912.7912.2312.5412.4634,700
Sep 18, 202013.3813.3912.5613.2113.1385,300
Sep 17, 202012.8013.3112.8013.1113.036,300
Sep 16, 202012.9013.0412.8612.8712.7922,300
Sep 15, 202013.2113.2312.8412.8712.7915,600
Sep 14, 202012.8113.7512.8113.1813.1024,900
Sep 11, 202012.8512.9812.5112.8612.7847,900
Sep 10, 202012.9112.9112.7512.7512.6721,500
Sep 09, 202013.1713.3213.0313.0412.9616,700
Sep 08, 202013.2613.3313.1013.1513.0727,800
Sep 04, 202013.3413.4013.1313.3013.2214,100
Sep 03, 202013.8513.8512.9013.0212.9423,400
Sep 02, 202013.3614.0413.3013.9913.9040,300
Sep 01, 202013.5013.5013.3613.4213.3320,300
Aug 31, 202014.1214.1213.5613.6413.5551,700
Aug 28, 202014.1314.1313.7713.9313.8410,900
Aug 27, 202014.1314.2414.1114.1414.0518,400
Aug 26, 202014.1814.1814.0114.0113.9217,000
Aug 25, 202014.5014.5014.1614.3214.2317,600
Aug 24, 202014.5014.5013.9914.3614.2718,300
Aug 21, 202014.0714.5514.0014.4514.3692,000
Aug 20, 202014.1514.4114.1514.2114.1211,000
Aug 19, 202014.3014.6114.2514.3314.2416,100
Aug 18, 202014.5514.5814.3514.3714.288,600
Aug 17, 202014.7514.7514.6214.6314.5411,300
Aug 14, 202014.6114.8314.5714.8014.7120,900
Aug 13, 202014.6014.6014.0814.5814.499,900
Aug 12, 202014.6214.7814.5314.7714.6837,100
Aug 11, 202014.6614.9814.5914.6114.5234,300
Aug 10, 202014.3514.8714.3414.6614.5743,100
Aug 07, 202013.9414.3513.6914.3514.2637,100
Aug 06, 202013.8013.9013.6913.8913.8048,900
Aug 05, 202013.5013.8113.3813.8113.7224,200
Aug 04, 202013.5013.5013.2013.5013.4121,700
Aug 03, 202013.5113.6113.2813.5213.4325,100
Jul 31, 202013.7213.7213.1313.4813.3938,700
Jul 30, 202013.9013.9013.5313.7313.6419,600
Jul 30, 20200.09 Dividend
Jul 29, 202013.7614.1013.6613.9213.7432,400
Jul 28, 202013.5913.8313.5913.6713.5034,900
Jul 27, 202013.4113.6613.4113.5913.4212,700
Jul 24, 202013.6513.7313.2213.5013.3320,600
Jul 23, 202013.5513.7313.5013.6013.4322,700
Jul 22, 202013.5413.6713.5013.6213.4519,700
Jul 21, 202013.1613.9413.1613.7213.5441,800
Jul 20, 202013.1013.2412.8012.9312.7629,300
Jul 17, 202013.2513.3713.1513.1612.9921,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...