Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.95	15.04	14.08	14.12	39,593	-0.88(-5.86%)
Jan 30, 2020	14.94	15.15	14.94	15.00	13,793	-0.03(-0.18%)
Jan 29, 2020	15.17	15.48	14.70	15.03	53,760	-0.23(-1.49%)
Jan 28, 2020	15.39	15.58	14.83	15.26	87,001	-0.39(-2.51%)
Jan 27, 2020	15.13	15.70	15.10	15.65	35,542	+0.05(+0.34%)
Jan 24, 2020	15.95	16.16	15.32	15.60	63,895	-0.47(-2.93%)
Jan 23, 2020	15.99	16.10	15.68	16.07	15,514	+0.10(+0.60%)
Jan 22, 2020	15.63	16.07	15.63	15.97	16,056	-0.35(-2.14%)
Jan 21, 2020	16.33	16.58	16.22	16.32	39,263	-0.01(-0.05%)
Jan 17, 2020	16.59	16.59	16.11	16.33	48,093	-0.20(-1.21%)
Jan 16, 2020	15.91	16.59	15.91	16.53	63,763	+0.70(+4.41%)
Jan 15, 2020	16.58	16.58	15.50	15.83	55,512	-0.67(-4.07%)
Jan 14, 2020	16.30	16.65	16.07	16.51	101,418	+0.19(+1.15%)
Jan 13, 2020	15.95	16.57	15.84	16.32	95,619	+0.49(+3.12%)
Jan 10, 2020	15.70	15.92	15.30	15.82	54,734	+0.03(+0.22%)
Jan 09, 2020	15.63	16.46	15.40	15.79	76,646	+0.18(+1.18%)
Jan 08, 2020	15.54	15.63	15.17	15.61	29,930	+0.10(+0.62%)
Jan 07, 2020	15.47	15.61	15.28	15.51	34,126	+0.03(+0.17%)
Jan 06, 2020	15.42	15.62	15.11	15.48	83,619	+0.00(+0.00%)
Jan 03, 2020	15.49	15.52	15.06	15.48	53,704	+0.08(+0.51%)
Jan 02, 2020	15.42	15.47	14.97	15.41	23,492	+0.11(+0.74%)
Dec 31, 2019	15.28	15.43	14.96	15.29	68,475	-0.12(-0.79%)
Dec 30, 2019	14.89	15.44	14.85	15.41	112,932	+0.13(+0.86%)
Dec 27, 2019	15.10	15.42	15.10	15.28	96,987	+0.03(+0.17%)
Dec 26, 2019	15.31	15.41	14.96	15.26	67,447	+0.02(+0.11%)
Dec 24, 2019	15.22	15.28	15.13	15.24	15,916	+0.05(+0.35%)
Dec 23, 2019	15.00	15.28	14.93	15.19	149,722	-0.04(-0.29%)
Dec 20, 2019	13.76	15.53	13.32	15.23	2,293,817	+1.58(+11.58%)
Dec 19, 2019	14.31	14.99	13.18	13.65	61,894	-0.23(-1.64%)
Dec 18, 2019	14.69	14.92	13.87	13.88	30,836	-0.93(-6.25%)
Dec 17, 2019	14.96	15.26	14.65	14.80	52,303	-0.08(-0.53%)
Dec 16, 2019	15.04	15.05	14.85	14.88	67,830	+0.03(+0.24%)
Dec 13, 2019	14.63	15.20	14.43	14.85	137,409	+0.10(+0.65%)
Dec 12, 2019	14.59	14.87	14.42	14.75	90,993	+0.16(+1.08%)
Dec 11, 2019	14.51	14.62	13.94	14.59	55,148	+0.19(+1.33%)
Dec 10, 2019	13.98	14.48	13.98	14.40	72,166	+0.23(+1.60%)
Dec 09, 2019	14.58	14.63	13.91	14.17	65,323	-0.31(-2.11%)
Dec 06, 2019	14.47	14.61	13.90	14.48	64,811	+0.03(+0.24%)
Dec 05, 2019	13.89	14.44	13.80	14.44	106,963	+0.56(+4.03%)
Dec 04, 2019	13.30	14.22	13.29	13.89	171,559	+0.58(+4.33%)
Dec 03, 2019	13.03	13.31	12.58	13.31	103,750	+0.25(+1.94%)
Dec 02, 2019	12.65	13.06	12.24	13.06	189,026	+0.57(+4.55%)
Nov 29, 2019	12.58	12.58	12.42	12.49	1,717	-0.03(-0.28%)
Nov 27, 2019	12.34	12.52	12.34	12.52	2,633	-0.01(-0.07%)
Nov 26, 2019	12.58	12.58	12.38	12.53	26,565	+0.00(+0.00%)
Nov 25, 2019	12.54	12.54	12.53	12.53	1,226	+0.18(+1.49%)
Nov 22, 2019	12.58	12.58	12.29	12.35	4,580	-0.22(-1.74%)
Nov 21, 2019	12.65	12.65	12.49	12.57	4,411	-0.04(-0.28%)
Nov 20, 2019	12.44	12.60	12.24	12.60	20,122	+0.16(+1.26%)
Nov 19, 2019	12.54	12.61	12.44	12.44	17,644	-0.11(-0.87%)
Nov 18, 2019	12.33	12.61	12.33	12.55	17,939	+0.02(+0.17%)
Nov 15, 2019	12.53	12.53	12.40	12.53	14,771	+0.04(+0.35%)
Nov 14, 2019	12.51	12.51	11.89	12.49	29,323	-0.03(-0.28%)
Nov 13, 2019	12.44	12.52	12.40	12.52	13,020	-0.04(-0.35%)
Nov 12, 2019	12.50	12.57	12.44	12.57	5,309	-0.01(-0.07%)
Nov 11, 2019	12.45	12.63	12.44	12.58	11,349	-0.05(-0.41%)
Nov 08, 2019	12.45	12.63	12.45	12.63	12,481	+0.05(+0.42%)
Nov 07, 2019	12.60	12.60	12.45	12.58	8,699	-0.03(-0.21%)
Nov 06, 2019	12.50	12.61	12.44	12.60	12,214	-0.05(-0.41%)
Nov 05, 2019	12.44	12.72	12.44	12.65	6,821	+0.03(+0.21%)
Nov 04, 2019	12.44	12.68	12.44	12.63	15,741	+0.03(+0.21%)

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.