Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		12.96	12.96	12.96	15,912	+0.15(+1.19%)
Dec 30, 2020	12.83	12.95	12.77	12.81	15,912	-0.03(-0.21%)
Dec 29, 2020	12.86	12.94	12.75	12.83	20,297	-0.16(-1.24%)
Dec 28, 2020	12.98	13.19	12.94	13.00	12,002	+0.11(+0.84%)
Dec 24, 2020	12.84	13.11	12.68	12.89	4,784	+0.02(+0.14%)
Dec 23, 2020	12.61	12.95	12.55	12.87	23,399	+0.26(+2.07%)
Dec 22, 2020	13.03	13.06	12.55	12.61	23,621	-0.31(-2.43%)
Dec 21, 2020	13.16	13.30	12.92	12.92	35,697	-0.38(-2.84%)
Dec 18, 2020	12.86	13.38	12.66	13.30	256,120	+0.50(+3.93%)
Dec 17, 2020	12.83	12.83	12.56	12.80	20,282	+0.06(+0.49%)
Dec 16, 2020	12.85	12.94	12.73	12.74	26,736	-0.11(-0.84%)
Dec 15, 2020	12.85	13.02	12.76	12.84	49,367	+0.07(+0.56%)
Dec 14, 2020	12.75	12.90	12.73	12.77	55,386	+0.05(+0.42%)
Dec 11, 2020	12.81	12.81	12.61	12.72	28,816	-0.09(-0.70%)
Dec 10, 2020	12.79	12.90	12.75	12.81	19,557	+0.04(+0.28%)
Dec 09, 2020	12.93	12.93	12.71	12.77	25,016	-0.13(-0.98%)
Dec 08, 2020	12.85	13.01	12.85	12.90	41,313	-0.10(-0.76%)
Dec 07, 2020	12.90	13.04	12.87	13.00	78,674	+0.10(+0.77%)
Dec 04, 2020	12.87	12.98	12.69	12.90	34,935	+0.02(+0.14%)
Dec 03, 2020	12.86	12.94	12.78	12.88	11,308	+0.02(+0.14%)
Dec 02, 2020	12.84	13.01	12.83	12.86	36,852	+0.05(+0.42%)
Dec 01, 2020	12.93	12.96	12.66	12.81	27,229	+0.36(+2.89%)
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%)

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.