Skip to main content

Metropolitan Bank Holding Corp (NY: MCB )

53.63 -0.25 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 55.07 55.70 53.30 53.63 76,645 -0.25(-0.46%)
Oct 03, 2024 51.28 54.06 51.28 53.88 105,529 +1.88(+3.62%)
Oct 02, 2024 50.17 52.01 50.17 52.00 135,663 +1.84(+3.67%)
Oct 01, 2024 51.83 51.83 49.35 50.16 53,581 -2.42(-4.60%)
Sep 30, 2024 51.00 52.75 51.00 52.58 33,814 +1.48(+2.90%)
Sep 27, 2024 52.06 52.50 50.89 51.10 35,708 +0.03(+0.06%)
Sep 26, 2024 51.67 51.94 50.88 51.07 37,728 +0.41(+0.81%)
Sep 25, 2024 51.84 51.84 50.59 50.66 42,583 -1.22(-2.35%)
Sep 24, 2024 52.95 53.23 51.70 51.88 37,707 -0.93(-1.76%)
Sep 23, 2024 53.07 53.51 51.94 52.81 61,752 +0.39(+0.74%)
Sep 20, 2024 53.73 54.86 52.39 52.42 342,278 -1.96(-3.60%)
Sep 19, 2024 53.48 54.52 52.06 54.38 94,751 +2.88(+5.59%)
Sep 18, 2024 50.60 53.85 49.81 51.50 106,775 +0.85(+1.68%)
Sep 17, 2024 52.10 52.50 50.44 50.65 114,637 -0.51(-1.00%)
Sep 16, 2024 50.97 51.90 49.78 51.16 42,050 +0.42(+0.83%)
Sep 13, 2024 50.18 50.88 49.94 50.74 42,307 +1.34(+2.71%)
Sep 12, 2024 49.88 50.22 48.83 49.40 40,299 -0.05(-0.10%)
Sep 11, 2024 48.89 49.74 47.50 49.45 52,575 -0.27(-0.54%)
Sep 10, 2024 48.69 49.86 48.00 49.72 41,720 +0.02(+0.04%)
Sep 09, 2024 50.66 50.93 49.31 49.70 57,379 -0.70(-1.39%)
Sep 06, 2024 51.03 51.32 49.94 50.40 59,542 -0.35(-0.69%)
Sep 05, 2024 51.34 51.44 49.60 50.75 49,851 +0.01(+0.02%)
Sep 04, 2024 50.05 50.94 49.81 50.74 48,724 +0.30(+0.59%)
Sep 03, 2024 51.00 51.54 49.77 50.44 47,909 -1.27(-2.46%)
Aug 30, 2024 52.25 52.39 51.02 51.71 54,451 -0.28(-0.54%)
Aug 29, 2024 51.50 52.59 50.80 51.99 38,651 +0.86(+1.68%)
Aug 28, 2024 51.68 52.50 50.05 51.13 46,698 -0.99(-1.90%)
Aug 27, 2024 52.16 52.75 51.49 52.12 52,054 -0.64(-1.21%)
Aug 26, 2024 52.31 52.96 52.00 52.76 83,184 +0.64(+1.23%)
Aug 23, 2024 49.02 54.00 49.02 52.12 76,836 +3.86(+8.00%)
Aug 22, 2024 48.69 49.25 48.10 48.26 42,310 -0.52(-1.07%)
Aug 21, 2024 48.15 48.89 47.44 48.78 49,689 +1.03(+2.16%)
Aug 20, 2024 48.25 48.43 46.94 47.75 49,430 -0.89(-1.83%)
Aug 19, 2024 47.77 48.72 46.98 48.64 43,303 +0.92(+1.93%)
Aug 16, 2024 46.19 47.91 46.19 47.72 102,378 +1.47(+3.18%)
Aug 15, 2024 44.59 46.67 44.55 46.25 90,473 +3.12(+7.23%)
Aug 14, 2024 43.81 44.24 42.92 43.13 82,100 -0.40(-0.92%)
Aug 13, 2024 43.99 43.99 42.93 43.53 95,003 +0.13(+0.30%)
Aug 12, 2024 44.70 45.57 43.00 43.40 45,950 -0.59(-1.34%)
Aug 09, 2024 44.66 44.66 43.22 43.99 83,356 -0.40(-0.90%)
Aug 08, 2024 45.09 45.11 44.00 44.39 48,385 +0.17(+0.38%)
Aug 07, 2024 45.83 45.99 44.07 44.22 49,348 -0.31(-0.70%)
Aug 06, 2024 44.41 45.23 43.17 44.53 116,625 +0.07(+0.16%)
Aug 05, 2024 43.46 45.20 40.21 44.46 129,210 -1.37(-2.99%)
Aug 02, 2024 46.05 46.44 44.83 45.83 156,646 -2.26(-4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.