Skip to main content

Metropolitan Bank Holding Corp (NY: MCB )

64.94 -2.35 (-3.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 68.10 68.10 64.94 64.94 57,237 -2.35(-3.49%)
Nov 27, 2024 66.79 69.12 66.71 67.29 59,650 +1.03(+1.55%)
Nov 26, 2024 67.30 68.29 66.16 66.26 59,331 -1.04(-1.55%)
Nov 25, 2024 67.64 69.56 67.30 67.30 191,565 +0.78(+1.17%)
Nov 22, 2024 64.09 67.35 63.61 66.52 165,500 +3.37(+5.34%)
Nov 21, 2024 63.14 64.12 62.42 63.15 84,819 +0.59(+0.94%)
Nov 20, 2024 62.67 63.16 61.84 62.56 99,936 -0.69(-1.09%)
Nov 19, 2024 63.06 63.98 62.26 63.25 46,968 -0.76(-1.19%)
Nov 18, 2024 64.10 66.04 63.80 64.01 83,956 -0.50(-0.78%)
Nov 15, 2024 65.24 65.34 63.15 64.51 58,029 -0.41(-0.63%)
Nov 14, 2024 65.39 66.15 64.00 64.92 101,408 -0.27(-0.41%)
Nov 13, 2024 65.87 66.59 64.02 65.19 104,295 +0.49(+0.76%)
Nov 12, 2024 63.15 65.43 62.96 64.70 113,486 +0.44(+0.68%)
Nov 11, 2024 63.20 65.55 63.06 64.26 82,353 +2.37(+3.83%)
Nov 08, 2024 62.00 62.86 61.57 61.89 70,861 +0.58(+0.95%)
Nov 07, 2024 62.52 62.75 59.67 61.31 117,349 -1.53(-2.43%)
Nov 06, 2024 58.91 63.91 58.91 62.84 308,789 +8.47(+15.58%)
Nov 05, 2024 53.31 54.73 53.12 54.37 48,546 +1.22(+2.30%)
Nov 04, 2024 52.64 53.82 52.26 53.15 53,565 -0.08(-0.15%)
Nov 01, 2024 54.28 55.27 52.73 53.23 53,991 -0.27(-0.50%)
Oct 31, 2024 55.85 55.85 53.42 53.50 42,216 -1.98(-3.57%)
Oct 30, 2024 54.20 57.07 54.20 55.48 70,179 +1.43(+2.65%)
Oct 29, 2024 55.70 56.19 54.04 54.05 63,186 -2.16(-3.84%)
Oct 28, 2024 53.71 56.34 53.68 56.21 50,638 +3.43(+6.50%)
Oct 25, 2024 54.93 54.93 52.55 52.78 37,876 -1.34(-2.48%)
Oct 24, 2024 54.94 55.03 53.52 54.12 89,842 -0.85(-1.55%)
Oct 23, 2024 55.13 55.67 54.31 54.97 30,615 -0.64(-1.15%)
Oct 22, 2024 55.99 56.17 55.01 55.61 56,859 -0.32(-0.57%)
Oct 21, 2024 57.92 57.92 55.49 55.93 107,432 -2.38(-4.08%)
Oct 18, 2024 63.00 64.10 58.31 58.31 227,233 -4.22(-6.75%)
Oct 17, 2024 60.42 62.99 59.60 62.53 132,238 +2.11(+3.49%)
Oct 16, 2024 59.55 61.00 58.64 60.42 160,377 +1.43(+2.42%)
Oct 15, 2024 57.77 60.30 57.67 58.99 211,795 +1.70(+2.97%)
Oct 14, 2024 56.01 57.66 56.01 57.29 29,058 +1.26(+2.25%)
Oct 11, 2024 55.11 57.21 55.11 56.03 91,587 +1.42(+2.60%)
Oct 10, 2024 53.55 55.24 52.60 54.61 92,271 +0.41(+0.76%)
Oct 09, 2024 53.26 55.23 53.26 54.20 43,623 +0.63(+1.18%)
Oct 08, 2024 54.09 54.51 53.00 53.57 54,977 -0.23(-0.43%)
Oct 07, 2024 53.48 53.82 52.76 53.80 30,924 +0.17(+0.32%)
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%)
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.