MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 03, 2020	14.31	14.36	14.23	14.33	14.33	9,552
Dec 02, 2020	14.29	14.47	14.28	14.31	14.31	33,100
Dec 01, 2020	14.39	14.42	14.08	14.25	14.25	24,500
Nov 30, 2020	14.22	14.25	13.80	13.85	13.85	29,200
Nov 27, 2020	14.40	14.43	14.08	14.34	14.34	9,600
Nov 25, 2020	14.50	14.63	13.97	14.50	14.50	15,700
Nov 24, 2020	14.50	14.64	14.45	14.50	14.50	52,000
Nov 23, 2020	14.50	14.55	14.43	14.47	14.47	22,200
Nov 20, 2020	14.39	14.72	14.32	14.50	14.50	42,700
Nov 19, 2020	14.45	14.65	14.35	14.64	14.64	8,900
Nov 18, 2020	14.78	14.79	14.53	14.53	14.53	8,600
Nov 17, 2020	14.62	14.73	14.36	14.64	14.64	24,300
Nov 16, 2020	14.50	14.80	14.50	14.74	14.74	39,400
Nov 13, 2020	13.66	14.23	13.66	13.90	13.90	21,900
Nov 12, 2020	14.52	14.52	13.30	13.50	13.50	50,600
Nov 11, 2020	14.72	14.77	14.56	14.70	14.70	26,600
Nov 10, 2020	14.69	14.79	14.40	14.69	14.69	54,600
Nov 09, 2020	14.75	14.99	14.38	14.51	14.51	69,000
Nov 06, 2020	13.89	13.99	13.63	13.63	13.63	13,400
Nov 05, 2020	13.70	14.06	13.68	13.85	13.85	22,400
Nov 04, 2020	14.17	14.25	13.41	13.68	13.68	13,900
Nov 03, 2020	14.39	14.55	14.12	14.34	14.34	49,000
Nov 03, 2020	0.09 Dividend
Nov 02, 2020	14.10	14.20	14.07	14.19	14.10	18,000
Oct 30, 2020	14.10	14.35	13.85	13.97	13.88	27,200
Oct 29, 2020	13.94	14.10	13.73	14.10	14.01	8,700
Oct 28, 2020	13.94	14.15	13.74	14.01	13.92	19,500
Oct 27, 2020	14.35	14.43	13.80	14.25	14.16	16,600
Oct 26, 2020	13.14	14.59	13.14	14.25	14.16	16,000
Oct 23, 2020	14.68	14.75	14.56	14.66	14.57	40,200
Oct 22, 2020	14.70	14.85	14.62	14.62	14.53	29,900
Oct 21, 2020	14.62	14.65	14.59	14.65	14.56	5,200
Oct 20, 2020	14.62	14.85	14.33	14.72	14.63	21,400
Oct 19, 2020	14.64	14.69	14.43	14.50	14.41	15,500
Oct 16, 2020	14.43	14.79	14.43	14.70	14.61	32,500
Oct 15, 2020	14.01	14.58	14.01	14.58	14.49	17,300
Oct 14, 2020	14.39	14.39	14.29	14.29	14.20	8,400
Oct 13, 2020	14.48	14.64	14.48	14.59	14.50	12,100
Oct 12, 2020	14.28	14.66	14.27	14.60	14.51	39,100
Oct 09, 2020	14.49	14.49	14.22	14.40	14.31	8,600
Oct 08, 2020	14.24	14.49	14.18	14.44	14.35	32,500
Oct 07, 2020	13.86	14.25	13.86	14.25	14.16	40,500
Oct 06, 2020	13.66	14.31	13.58	13.77	13.68	41,500
Oct 05, 2020	13.53	13.75	13.37	13.74	13.65	26,000
Oct 02, 2020	13.18	13.57	12.94	13.48	13.39	19,200
Oct 01, 2020	13.12	13.70	13.00	13.56	13.47	20,300
Sep 30, 2020	13.08	13.35	13.08	13.17	13.09	11,700
Sep 29, 2020	13.21	13.24	13.00	13.13	13.05	6,200
Sep 28, 2020	12.57	13.19	12.57	13.11	13.03	17,200
Sep 25, 2020	12.25	12.60	12.25	12.55	12.47	19,100
Sep 24, 2020	12.25	12.46	12.25	12.32	12.24	9,100
Sep 23, 2020	12.36	12.55	12.28	12.30	12.22	30,600
Sep 22, 2020	12.65	12.65	12.30	12.40	12.32	15,100
Sep 21, 2020	12.79	12.79	12.23	12.54	12.46	34,700
Sep 18, 2020	13.38	13.39	12.56	13.21	13.13	85,300
Sep 17, 2020	12.80	13.31	12.80	13.11	13.03	6,300
Sep 16, 2020	12.90	13.04	12.86	12.87	12.79	22,300
Sep 15, 2020	13.21	13.23	12.84	12.87	12.79	15,600
Sep 14, 2020	12.81	13.75	12.81	13.18	13.10	24,900
Sep 11, 2020	12.85	12.98	12.51	12.86	12.78	47,900
Sep 10, 2020	12.91	12.91	12.75	12.75	12.67	21,500
Sep 09, 2020	13.17	13.32	13.03	13.04	12.96	16,700
Sep 08, 2020	13.26	13.33	13.10	13.15	13.07	27,800
Sep 04, 2020	13.34	13.40	13.13	13.30	13.22	14,100
Sep 03, 2020	13.85	13.85	12.90	13.02	12.94	23,400
Sep 02, 2020	13.36	14.04	13.30	13.99	13.90	40,300
Sep 01, 2020	13.50	13.50	13.36	13.42	13.33	20,300
Aug 31, 2020	14.12	14.12	13.56	13.64	13.55	51,700
Aug 28, 2020	14.13	14.13	13.77	13.93	13.84	10,900
Aug 27, 2020	14.13	14.24	14.11	14.14	14.05	18,400
Aug 26, 2020	14.18	14.18	14.01	14.01	13.92	17,000
Aug 25, 2020	14.50	14.50	14.16	14.32	14.23	17,600
Aug 24, 2020	14.50	14.50	13.99	14.36	14.27	18,300
Aug 21, 2020	14.07	14.55	14.00	14.45	14.36	92,000
Aug 20, 2020	14.15	14.41	14.15	14.21	14.12	11,000
Aug 19, 2020	14.30	14.61	14.25	14.33	14.24	16,100
Aug 18, 2020	14.55	14.58	14.35	14.37	14.28	8,600
Aug 17, 2020	14.75	14.75	14.62	14.63	14.54	11,300
Aug 14, 2020	14.61	14.83	14.57	14.80	14.71	20,900
Aug 13, 2020	14.60	14.60	14.08	14.58	14.49	9,900
Aug 12, 2020	14.62	14.78	14.53	14.77	14.68	37,100
Aug 11, 2020	14.66	14.98	14.59	14.61	14.52	34,300
Aug 10, 2020	14.35	14.87	14.34	14.66	14.57	43,100
Aug 07, 2020	13.94	14.35	13.69	14.35	14.26	37,100
Aug 06, 2020	13.80	13.90	13.69	13.89	13.80	48,900
Aug 05, 2020	13.50	13.81	13.38	13.81	13.72	24,200
Aug 04, 2020	13.50	13.50	13.20	13.50	13.41	21,700
Aug 03, 2020	13.51	13.61	13.28	13.52	13.43	25,100
Jul 31, 2020	13.72	13.72	13.13	13.48	13.39	38,700
Jul 30, 2020	13.90	13.90	13.53	13.73	13.64	19,600
Jul 30, 2020	0.09 Dividend
Jul 29, 2020	13.76	14.10	13.66	13.92	13.74	32,400
Jul 28, 2020	13.59	13.83	13.59	13.67	13.50	34,900
Jul 27, 2020	13.41	13.66	13.41	13.59	13.42	12,700
Jul 24, 2020	13.65	13.73	13.22	13.50	13.33	20,600
Jul 23, 2020	13.55	13.73	13.50	13.60	13.43	22,700
Jul 22, 2020	13.54	13.67	13.50	13.62	13.45	19,700
Jul 21, 2020	13.16	13.94	13.16	13.72	13.54	41,800
Jul 20, 2020	13.10	13.24	12.80	12.93	12.76	29,300
Jul 17, 2020	13.25	13.37	13.15	13.16	12.99	21,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,666.72-2.29(-0.06%)

Dow 3029,969.52+85.73(+0.29%)

Nasdaq12,377.18+27.82(+0.23%)

MetroCity Bankshares, Inc. (MCBS)

S&P 500
3,666.72
-2.29(-0.06%)

Dow 30
29,969.52
+85.73(+0.29%)

Nasdaq
12,377.18
+27.82(+0.23%)