Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.78	12.81	12.40	12.45	32,450	-0.44(-3.42%)
Nov 27, 2020	12.94	12.97	12.66	12.89	10,569	-0.14(-1.10%)
Nov 25, 2020	13.03	13.15	12.56	13.03	17,356	+0.00(+0.00%)
Nov 24, 2020	13.03	13.16	12.99	13.03	62,268	+0.03(+0.21%)
Nov 23, 2020	13.03	13.08	12.97	13.01	24,714	-0.03(-0.21%)
Nov 20, 2020	12.93	13.23	12.87	13.03	47,396	-0.13(-0.96%)
Nov 19, 2020	12.99	13.16	12.90	13.16	9,947	+0.10(+0.76%)
Nov 18, 2020	13.28	13.29	13.06	13.06	9,606	-0.10(-0.75%)
Nov 17, 2020	13.14	13.24	12.91	13.16	27,035	-0.09(-0.68%)
Nov 16, 2020	13.03	13.30	13.03	13.25	43,868	+0.76(+6.04%)
Nov 13, 2020	12.28	12.79	12.28	12.49	24,254	+0.36(+2.96%)
Nov 12, 2020	13.05	13.05	11.95	12.13	56,303	-1.08(-8.16%)
Nov 11, 2020	13.23	13.28	13.09	13.21	29,577	+0.01(+0.07%)
Nov 10, 2020	13.20	13.29	12.94	13.20	60,775	+0.16(+1.24%)
Nov 09, 2020	13.44	13.47	12.92	13.04	76,781	+0.79(+6.46%)
Nov 06, 2020	12.48	12.57	12.25	12.25	14,908	-0.20(-1.59%)
Nov 05, 2020	12.31	12.64	12.30	12.45	24,871	+0.15(+1.24%)
Nov 04, 2020	12.74	12.81	12.05	12.30	15,425	-0.59(-4.60%)
Nov 03, 2020	12.93	13.08	12.69	12.89	54,571	+0.22(+1.70%)
Nov 02, 2020	12.59	12.68	12.57	12.67	20,169	+0.20(+1.57%)
Oct 30, 2020	12.59	12.82	12.37	12.48	30,343	-0.12(-0.92%)
Oct 29, 2020	12.45	12.59	12.26	12.59	9,696	+0.08(+0.64%)
Oct 28, 2020	12.45	12.63	12.27	12.51	21,793	-0.21(-1.68%)
Oct 27, 2020	12.82	12.89	12.32	12.73	18,618	+0.00(+0.00%)
Oct 26, 2020	11.74	13.03	11.74	12.73	17,937	-0.37(-2.80%)
Oct 23, 2020	13.11	13.17	13.00	13.09	45,459	+0.04(+0.27%)
Oct 22, 2020	13.13	13.26	13.06	13.06	37,302	-0.03(-0.20%)
Oct 21, 2020	13.06	13.08	13.03	13.08	5,774	-0.06(-0.48%)
Oct 20, 2020	13.06	13.26	12.80	13.15	23,940	+0.20(+1.52%)
Oct 19, 2020	13.07	13.12	12.89	12.95	17,386	-0.18(-1.36%)
Oct 16, 2020	12.89	13.21	12.89	13.13	36,390	+0.11(+0.82%)
Oct 15, 2020	12.51	13.02	12.51	13.02	19,413	+0.26(+2.03%)
Oct 14, 2020	12.85	12.85	12.76	12.76	9,369	-0.27(-2.06%)
Oct 13, 2020	12.93	13.07	12.93	13.03	13,499	-0.01(-0.07%)
Oct 12, 2020	12.75	13.09	12.74	13.04	43,774	+0.18(+1.39%)
Oct 09, 2020	12.94	12.94	12.70	12.86	9,517	-0.04(-0.28%)
Oct 08, 2020	12.72	12.94	12.66	12.90	36,356	+0.17(+1.33%)
Oct 07, 2020	12.38	12.73	12.38	12.73	45,306	+0.43(+3.49%)
Oct 06, 2020	12.20	12.78	12.13	12.30	46,440	+0.03(+0.22%)
Oct 05, 2020	12.08	12.28	11.94	12.27	29,131	+0.23(+1.93%)
Oct 02, 2020	11.77	12.12	11.56	12.04	21,498	-0.07(-0.59%)
Oct 01, 2020	11.72	12.24	11.61	12.11	22,710	+0.35(+2.96%)
Sep 30, 2020	11.68	11.92	11.68	11.76	13,092	+0.04(+0.30%)
Sep 29, 2020	11.80	11.82	11.61	11.73	6,897	+0.02(+0.15%)
Sep 28, 2020	11.23	11.78	11.23	11.71	19,206	+0.50(+4.46%)
Sep 25, 2020	10.94	11.25	10.94	11.21	21,274	+0.21(+1.87%)
Sep 24, 2020	10.94	11.13	10.94	11.00	10,161	+0.02(+0.16%)
Sep 23, 2020	11.04	11.21	10.97	10.99	34,244	-0.09(-0.81%)
Sep 22, 2020	11.30	11.30	10.99	11.07	16,906	-0.12(-1.12%)
Sep 21, 2020	11.42	11.42	10.92	11.20	38,877	-0.60(-5.07%)
Sep 18, 2020	11.95	11.96	11.22	11.80	95,398	+0.09(+0.76%)
Sep 17, 2020	11.43	11.89	11.43	11.71	7,016	+0.21(+1.87%)
Sep 16, 2020	11.52	11.65	11.49	11.49	24,939	+0.00(+0.00%)
Sep 15, 2020	11.80	11.82	11.47	11.49	17,460	-0.28(-2.35%)
Sep 14, 2020	11.44	12.28	11.44	11.77	27,855	+0.29(+2.49%)
Sep 11, 2020	11.48	11.59	11.17	11.49	53,521	+0.10(+0.86%)
Sep 10, 2020	11.53	11.53	11.39	11.39	24,062	-0.26(-2.22%)
Sep 09, 2020	11.76	11.90	11.64	11.65	18,750	-0.10(-0.84%)
Sep 08, 2020	11.84	11.90	11.70	11.74	31,123	-0.13(-1.13%)
Sep 04, 2020	11.91	11.97	11.73	11.88	15,675	+0.25(+2.15%)
Sep 03, 2020	12.37	12.37	11.52	11.63	26,149	-0.87(-6.93%)
Sep 02, 2020	11.93	12.54	11.88	12.49	45,144	+0.51(+4.25%)

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.