Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.45	19.71	19.25	19.71	22,218	+0.25(+1.26%)
Oct 30, 2023	19.27	19.48	18.96	19.47	13,198	+0.40(+2.10%)
Oct 27, 2023	19.04	19.10	19.04	19.07	10,367	-0.53(-2.69%)
Oct 26, 2023	19.15	19.59	19.14	19.59	18,927	+0.58(+3.02%)
Oct 25, 2023	19.20	19.47	19.02	19.02	12,295	-0.20(-1.06%)
Oct 24, 2023	18.99	19.33	18.72	19.22	21,074	+0.42(+2.23%)
Oct 23, 2023	19.01	19.09	18.80	18.81	14,298	-0.18(-0.92%)
Oct 20, 2023	19.44	19.47	18.77	18.98	32,584	-0.15(-0.76%)
Oct 19, 2023	19.49	19.65	19.08	19.13	18,454	-0.40(-2.05%)
Oct 18, 2023	19.69	19.88	19.36	19.53	17,324	-0.31(-1.57%)
Oct 17, 2023	19.50	20.17	19.48	19.84	53,818	+0.29(+1.50%)
Oct 16, 2023	19.65	19.75	19.46	19.55	40,568	+0.07(+0.35%)
Oct 13, 2023	19.63	19.63	19.30	19.48	12,951	-0.09(-0.45%)
Oct 12, 2023	19.38	19.57	19.12	19.57	16,459	-0.01(-0.05%)
Oct 11, 2023	19.49	19.66	19.41	19.58	13,069	+0.18(+0.90%)
Oct 10, 2023	19.50	19.62	19.38	19.40	20,258	+0.03(+0.15%)
Oct 09, 2023	19.48	19.67	19.24	19.37	22,408	-0.28(-1.44%)
Oct 06, 2023	19.49	19.70	19.47	19.65	17,158	+0.13(+0.65%)
Oct 05, 2023	19.08	19.64	19.08	19.53	44,599	+0.48(+2.51%)
Oct 04, 2023	18.77	19.23	18.63	19.05	20,033	+0.40(+2.14%)
Oct 03, 2023	18.89	18.99	18.52	18.65	18,990	-0.25(-1.34%)
Oct 02, 2023	19.34	19.49	18.90	18.90	12,715	-0.28(-1.47%)
Sep 29, 2023	19.39	19.39	19.12	19.19	20,337	+0.03(+0.15%)
Sep 28, 2023	19.22	19.47	18.99	19.16	15,293	+0.09(+0.46%)
Sep 27, 2023	18.84	19.10	18.81	19.07	19,026	+0.14(+0.72%)
Sep 26, 2023	19.11	19.19	18.72	18.93	14,363	-0.24(-1.27%)
Sep 25, 2023	19.14	19.25	19.10	19.18	12,701	+0.34(+1.81%)
Sep 22, 2023	19.10	19.10	18.82	18.83	13,698	-0.27(-1.43%)
Sep 21, 2023	18.77	19.24	18.72	19.11	22,935	+0.21(+1.13%)
Sep 20, 2023	18.92	19.24	18.82	18.89	34,073	+0.02(+0.10%)
Sep 19, 2023	19.01	19.12	18.77	18.87	34,573	-0.12(-0.62%)
Sep 18, 2023	19.04	19.26	18.81	18.99	22,559	+0.08(+0.41%)
Sep 15, 2023	19.61	19.68	18.84	18.91	131,371	-0.70(-3.58%)
Sep 14, 2023	19.20	19.64	19.20	19.61	15,891	+0.58(+3.02%)
Sep 13, 2023	18.56	19.42	18.56	19.04	20,031	-0.33(-1.71%)
Sep 12, 2023	19.43	19.54	19.09	19.37	21,324	+0.05(+0.25%)
Sep 11, 2023	19.30	19.44	19.21	19.32	18,610	+0.05(+0.25%)
Sep 08, 2023	19.12	19.45	18.34	19.27	16,127	+0.29(+1.54%)
Sep 07, 2023	19.29	19.44	18.63	18.98	93,796	-0.34(-1.77%)
Sep 06, 2023	19.49	19.58	19.22	19.32	21,816	-0.20(-1.00%)
Sep 05, 2023	19.54	19.70	19.27	19.52	21,328	+0.18(+0.91%)
Sep 01, 2023	19.40	19.59	19.25	19.34	18,756	+0.33(+1.74%)
Aug 31, 2023	18.52	19.46	18.52	19.01	28,828	-0.17(-0.86%)
Aug 30, 2023	19.52	19.52	18.83	19.18	11,364	-0.43(-2.19%)
Aug 29, 2023	19.41	19.72	19.35	19.60	10,543	+0.23(+1.21%)
Aug 28, 2023	19.67	19.67	19.27	19.37	9,922	+0.12(+0.61%)
Aug 25, 2023	19.00	19.35	19.00	19.25	7,929	+0.20(+1.02%)
Aug 24, 2023	19.03	19.82	18.85	19.06	20,377	-0.10(-0.51%)
Aug 23, 2023	18.81	19.39	18.81	19.16	13,119	+0.30(+1.60%)
Aug 22, 2023	19.20	19.35	18.85	18.85	10,970	-0.37(-1.93%)
Aug 21, 2023	18.87	19.73	18.87	19.22	19,975	+0.50(+2.65%)
Aug 18, 2023	19.31	19.56	18.42	18.73	79,290	-0.70(-3.61%)
Aug 17, 2023	19.76	20.01	19.38	19.43	31,601	-0.17(-0.85%)
Aug 16, 2023	20.14	20.20	19.50	19.59	22,924	-0.59(-2.95%)
Aug 15, 2023	20.64	21.02	20.12	20.19	11,252	-0.66(-3.18%)
Aug 14, 2023	21.42	21.44	20.78	20.85	14,601	-0.75(-3.47%)
Aug 11, 2023	21.49	21.81	21.23	21.60	17,541	+0.23(+1.10%)
Aug 10, 2023	21.20	21.47	21.02	21.37	19,523	+0.24(+1.15%)
Aug 09, 2023	20.42	21.39	20.42	21.13	21,732	-0.23(-1.10%)
Aug 08, 2023	20.84	21.40	20.84	21.36	20,004	+0.24(+1.15%)
Aug 07, 2023	20.94	21.19	20.94	21.12	8,837	+0.35(+1.69%)
Aug 04, 2023	20.98	21.16	20.66	20.76	13,134	-0.10(-0.47%)
Aug 03, 2023	20.47	21.34	20.47	20.86	12,613	-0.09(-0.42%)
Aug 02, 2023	20.72	21.19	20.19	20.95	14,012	+0.02(+0.09%)

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.