Metropolitan Bank Holding Corp. (MCB) NYSE

79.47

-0.54(-0.67%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202580.2179.4779.4781.3378.7750,346
September 04, 202578.9280.0180.0180.0178.6641,400
September 03, 202578.9978.4978.4979.6678.245,200
September 02, 202578.7278.9878.9879.5377.3850,100
August 29, 202579.4879.3979.3980.467957,642
August 28, 202579.7779.4179.4179.777947,747
August 27, 202578.0378.9278.9280.178.0374,206
August 26, 202578.1978.378.378.6877.661,200
August 25, 202576.9777.477.478.6676.548,800
August 22, 202572.8276.9276.9277.3172.8270,500
August 21, 202572.4872.6972.6973.2372.2431,539
August 20, 202572.1672.7172.7173.017239,900
August 19, 202572.7472.0472.0473.771.9677,300
August 18, 202572.972.9772.9773.2972.0738,649
August 15, 202574.3872.9872.9874.9672.46111,500
August 14, 202573.2774.2874.2874.3372.6951,400
August 13, 202573.3474.174.174.8172.7755,200
August 12, 202570.8873.1473.1473.2870.8852,903
August 11, 202569.4770.0370.0370.5869.1850,200
August 08, 202569.3769.4269.427068.7853,600
August 07, 202569.4667.9367.9369.4667.9344,731
August 06, 202569.268.768.769.8568.6860,922
August 05, 202569.669.2869.2869.667.9573,000
August 04, 202568.7669.1969.1969.3968.4982,820
August 01, 202569.6268.7668.7669.6268.11110,551
July 31, 202570.4870.5470.5471.3269.5171,300
July 30, 202571.4370.5470.5472.7169.7660,870
July 29, 202573.6771.371.37471.377,915
July 28, 202572.7172.8472.8473.6772.05102,916
July 25, 202573.9572.9772.9774.0672.6678,343
July 24, 202576.274.2674.2676.4273.6770,300
July 23, 202577.6576.876.877.8876.0779,016
July 22, 202578.477.5777.5779.4376.91154,019
July 21, 202579.0978.478.479.9177.3199,000
July 18, 202578.377.9677.9680.276.24286,400
July 17, 202573.1676.3276.3277.0973.16145,944
July 16, 202574.1173.7473.7474.6972.94179,706
July 15, 202575.8473.2673.2675.8473.1191,200
July 14, 202573.0475.5275.5275.6173.04127,800
July 11, 202573.0273.3973.3974.3372.7798,800
July 10, 202573.8173.7573.7574.5973.5151,145
July 09, 202574.8473.8973.8975.1373.2352,700
July 08, 202574.2873.9873.9875.1273.19164,338
July 07, 202573.6174.1874.1875.673.51111,200
July 03, 202573.7174.9174.9175.3573.3567,900
July 02, 202572.8673.4673.4673.7272.27139,930
July 01, 202569.3272.2472.2473.2969.32131,148
June 30, 202570.3707071.7769.96117,300
June 27, 202569.1870.1470.1470.1867.58253,100
June 26, 202568.3469.3369.3369.516862,013
June 25, 202567.8767.8767.8768.467.3181,000
June 24, 202567.8868.368.368.9667.3876,800
June 23, 202564.667.0467.0467.2664.651,900
June 20, 202565.3464.9564.9565.6964.55114,415
June 18, 202564.2564.7364.7365.964.2595,610
June 17, 202565.1464.5564.5565.4264.4291,700
June 16, 202565.5265.1865.1866.2764.6481,500
June 13, 202564.6663.9863.9865.9363.8187,800
June 12, 202565.0865.9965.9966.4464.7292,943
June 11, 202566.2665.6665.666765.6293,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved