Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	25.70	25.70	25.25	25.38	13,414	-0.29(-1.15%)
Dec 30, 2021	25.71	25.85	25.44	25.67	20,752	+0.01(+0.04%)
Dec 29, 2021	25.33	25.80	25.27	25.66	24,541	+0.23(+0.91%)
Dec 28, 2021	25.85	25.85	25.19	25.43	16,645	-0.09(-0.36%)
Dec 27, 2021	25.38	25.85	25.26	25.52	23,914	+0.07(+0.29%)
Dec 23, 2021	25.18	25.85	25.18	25.45	14,270	+0.23(+0.91%)
Dec 22, 2021	23.50	25.92	23.48	25.22	35,499	+1.78(+7.59%)
Dec 21, 2021	25.19	25.54	22.66	23.44	134,485	-1.39(-5.60%)
Dec 20, 2021	25.24	25.24	23.97	24.83	38,755	-0.58(-2.29%)
Dec 17, 2021	25.80	25.90	24.92	25.41	145,351	-0.44(-1.71%)
Dec 16, 2021	26.14	26.54	25.67	25.85	30,256	+0.06(+0.21%)
Dec 15, 2021	25.49	26.30	25.18	25.80	32,485	+0.40(+1.56%)
Dec 14, 2021	25.59	26.44	23.98	25.40	53,428	-0.18(-0.68%)
Dec 13, 2021	25.60	25.85	25.19	25.58	22,363	-0.21(-0.82%)
Dec 10, 2021	25.96	26.09	25.12	25.79	21,389	+0.09(+0.36%)
Dec 09, 2021	26.72	27.47	25.62	25.70	24,288	-1.22(-4.52%)
Dec 08, 2021	26.43	27.38	26.20	26.91	41,596	+0.58(+2.21%)
Dec 07, 2021	26.09	26.44	25.70	26.33	44,234	+0.46(+1.78%)
Dec 06, 2021	26.20	26.34	24.99	25.87	27,982	-0.17(-0.64%)
Dec 03, 2021	26.09	26.38	25.83	26.04	44,649	-0.19(-0.74%)
Dec 02, 2021	25.44	26.46	25.44	26.23	52,809	+0.97(+3.83%)
Dec 01, 2021	25.12	25.88	25.07	25.27	48,075	+0.47(+1.90%)
Nov 30, 2021	24.75	25.01	24.47	24.79	34,378	-0.06(-0.26%)
Nov 29, 2021	26.07	26.34	24.81	24.86	45,726	-0.78(-3.06%)
Nov 26, 2021	25.64	26.17	25.11	25.64	43,828	-0.72(-2.73%)
Nov 24, 2021	26.82	27.49	25.97	26.36	50,030	-0.37(-1.38%)
Nov 23, 2021	25.80	26.89	25.80	26.73	58,288	+0.94(+3.65%)
Nov 22, 2021	25.32	26.20	25.28	25.79	42,415	+0.74(+2.94%)
Nov 19, 2021	25.03	25.41	24.85	25.05	36,194	-0.21(-0.84%)
Nov 18, 2021	25.00	25.37	24.96	25.27	37,596	+0.18(+0.70%)
Nov 17, 2021	24.94	25.12	24.68	25.09	31,226	-0.04(-0.15%)
Nov 16, 2021	24.89	25.60	24.89	25.13	43,345	+0.18(+0.74%)
Nov 15, 2021	24.86	25.29	24.63	24.94	29,228	+0.23(+0.93%)
Nov 12, 2021	24.80	25.29	24.57	24.71	26,432	-0.09(-0.37%)
Nov 11, 2021	24.66	25.04	24.52	24.80	41,596	+0.30(+1.24%)
Nov 10, 2021	24.32			24.50	63,726	+0.24(+0.99%)
Nov 09, 2021	24.05	24.43	23.87	24.26	42,789	+0.40(+1.66%)
Nov 08, 2021	23.93	23.96	23.50	23.86	20,165	-0.06(-0.27%)
Nov 05, 2021	23.08	23.95	22.88	23.93	44,841	+0.89(+3.88%)
Nov 04, 2021	22.83	23.10	22.72	23.03	40,820	+0.20(+0.89%)
Nov 03, 2021	22.11	23.08	21.94	22.83	78,529	+0.93(+4.25%)
Nov 02, 2021	21.57	21.98	21.57	21.90	23,642	+0.44(+2.06%)
Nov 01, 2021	21.52	21.53	21.32	21.46	24,327	-0.07(-0.34%)
Oct 29, 2021	21.36	21.53	21.25	21.53	19,943	+0.26(+1.21%)
Oct 28, 2021	21.07	21.32	20.95	21.27	10,835	+0.37(+1.75%)
Oct 27, 2021	20.62	21.07	20.52	20.91	32,909	+0.27(+1.33%)
Oct 26, 2021	20.66	20.82		20.63	30,036	-0.04(-0.18%)
Oct 25, 2021	20.72	20.72	20.40	20.67	21,540	-0.04(-0.18%)
Oct 22, 2021	20.07	20.79	20.07	20.71	63,861	+0.70(+3.48%)
Oct 21, 2021	19.96	20.16	19.92	20.01	15,522	+0.19(+0.97%)
Oct 20, 2021	20.04	20.16	19.82	19.82	11,895	-0.09(-0.46%)
Oct 19, 2021	19.96	20.00	19.52	19.91	11,336	+0.12(+0.60%)
Oct 18, 2021	19.83	20.05	19.73	19.79	14,109	+0.09(+0.46%)
Oct 15, 2021	19.86	20.13	19.26	19.70	42,255	+0.13(+0.66%)
Oct 14, 2021	19.68	19.68	19.51	19.57	13,589	+0.16(+0.80%)
Oct 13, 2021	19.55	19.64	19.18	19.41	9,903	-0.25(-1.26%)
Oct 12, 2021	19.05	19.76	18.54	19.66	76,711	+0.02(+0.09%)
Oct 11, 2021	19.84	19.87	19.42	19.64	13,296	-0.12(-0.60%)
Oct 08, 2021	19.74	19.83	19.30	19.76	10,136	+0.02(+0.09%)
Oct 07, 2021	19.56	19.77	19.54	19.74	31,261	+0.34(+1.75%)
Oct 06, 2021	19.24	19.59	19.24	19.41	13,196	-0.06(-0.33%)
Oct 05, 2021	19.07	19.47	19.07	19.47	13,817	+0.21(+1.09%)
Oct 04, 2021	19.25	19.51	19.02	19.26	16,651	-0.05(-0.28%)

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.