Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.59	20.74	20.44	20.49	29,099	-0.23(-1.10%)
Dec 29, 2022	20.52	20.76	20.52	20.71	19,375	+0.30(+1.48%)
Dec 28, 2022	20.37	20.79	20.37	20.41	27,164	+0.09(+0.47%)
Dec 27, 2022	20.61	20.61	20.32	20.32	19,782	-0.11(-0.56%)
Dec 23, 2022	20.38	20.58	20.36	20.43	14,198	+0.17(+0.84%)
Dec 22, 2022	19.98	20.27	19.98	20.26	22,731	-0.05(-0.23%)
Dec 21, 2022	20.19	20.44	20.19	20.31	26,114	+0.32(+1.61%)
Dec 20, 2022	19.99	20.24	19.77	19.98	36,794	-0.06(-0.28%)
Dec 19, 2022	19.97	20.14	19.95	20.04	41,915	+0.00(+0.00%)
Dec 16, 2022	19.69	20.04	19.64	20.04	153,808	+0.07(+0.33%)
Dec 15, 2022	20.61	20.61	19.90	19.98	52,906	-0.76(-3.65%)
Dec 14, 2022	21.01	21.01	20.65	20.73	46,051	-0.22(-1.04%)
Dec 13, 2022	21.25	21.28	20.62	20.95	73,161	+0.20(+0.96%)
Dec 12, 2022	20.69	21.04	20.54	20.75	25,971	+0.00(+0.00%)
Dec 09, 2022	20.78	20.97	20.71	20.75	18,900	-0.13(-0.63%)
Dec 08, 2022	20.66	20.93	20.66	20.88	32,588	+0.34(+1.66%)
Dec 07, 2022	20.60	20.65	20.39	20.54	32,016	+0.10(+0.51%)
Dec 06, 2022	20.40	20.60	20.27	20.44	41,486	-0.01(-0.05%)
Dec 05, 2022	20.94	20.94	20.43	20.45	38,764	-0.50(-2.40%)
Dec 02, 2022	20.84	20.99	20.70	20.95	26,988	-0.06(-0.27%)
Dec 01, 2022	21.25	21.34	20.92	21.01	32,524	-0.30(-1.42%)
Nov 30, 2022	20.57	21.46	20.43	21.31	406,532	+0.75(+3.64%)
Nov 29, 2022	21.38	21.38	20.53	20.56	38,292	-0.09(-0.41%)
Nov 28, 2022	21.38	21.38	20.50	20.65	25,165	-0.80(-3.71%)
Nov 25, 2022	21.53	21.67	21.31	21.44	14,182	-0.03(-0.13%)
Nov 23, 2022	21.69	21.86	21.38	21.47	27,550	-0.23(-1.05%)
Nov 22, 2022	21.78	22.03	21.42	21.70	28,516	+0.03(+0.13%)
Nov 21, 2022	21.49	21.67	21.45	21.67	42,825	+0.32(+1.51%)
Nov 18, 2022	21.75	21.95	21.23	21.35	49,390	-0.05(-0.22%)
Nov 17, 2022	21.58	21.77	21.17	21.40	31,384	-0.28(-1.31%)
Nov 16, 2022	21.87	21.87	21.42	21.68	38,593	-0.17(-0.78%)
Nov 15, 2022	21.94	22.00	21.74	21.85	34,826	+0.21(+0.96%)
Nov 14, 2022	21.97	22.06	20.48	21.64	54,392	-0.45(-2.06%)
Nov 11, 2022	22.68	23.05	21.99	22.10	65,358	-0.53(-2.34%)
Nov 10, 2022	21.29	22.73	21.21	22.63	100,047	+1.75(+8.39%)
Nov 09, 2022	20.93	21.07	20.45	20.88	33,513	-0.17(-0.81%)
Nov 08, 2022	20.70	21.19	20.57	21.05	42,550	+0.27(+1.28%)
Nov 07, 2022	20.82	20.99	20.45	20.78	34,587	+0.06(+0.27%)
Nov 04, 2022	20.36	20.76	20.02	20.72	34,956	+0.51(+2.53%)
Nov 03, 2022	20.18	21.27	20.15	20.21	33,534	-0.20(-0.97%)
Nov 02, 2022	20.43	21.04	20.39	20.41	42,741	-0.29(-1.42%)
Nov 01, 2022	20.55	20.92	19.76	20.70	29,272	-0.23(-1.09%)
Oct 31, 2022	20.95	21.10	20.87	20.93	36,052	-0.05(-0.22%)
Oct 28, 2022	20.82	21.17	20.42	20.98	36,580	+0.33(+1.59%)
Oct 27, 2022	20.89	21.01	20.57	20.65	36,638	-0.01(-0.05%)
Oct 26, 2022	20.57	20.89	20.28	20.66	38,644	+0.23(+1.11%)
Oct 25, 2022	20.29	20.77	20.27	20.43	42,922	+0.08(+0.37%)
Oct 24, 2022	20.89	20.89	20.30	20.36	34,480	-0.46(-2.21%)
Oct 21, 2022	20.62	21.13	20.56	20.82	37,659	+0.34(+1.65%)
Oct 20, 2022	20.88	20.88	20.39	20.48	21,865	-0.57(-2.73%)
Oct 19, 2022	20.70	21.05	20.50	21.05	33,895	+0.18(+0.86%)
Oct 18, 2022	21.17	21.17	20.76	20.88	28,291	+0.01(+0.05%)
Oct 17, 2022	20.39	20.94	20.35	20.87	35,030	+0.63(+3.12%)
Oct 14, 2022	19.94	20.28	19.54	20.24	35,526	+0.33(+1.65%)
Oct 13, 2022	18.28	19.92	18.28	19.91	31,373	+1.42(+7.68%)
Oct 12, 2022	18.64	18.64	18.37	18.49	27,625	-0.19(-1.01%)
Oct 11, 2022	18.40	18.94	18.40	18.67	30,907	-0.08(-0.40%)
Oct 10, 2022	18.66	18.88	18.34	18.75	21,600	+0.45(+2.47%)
Oct 07, 2022	18.78	18.78	18.22	18.30	30,172	-0.53(-2.80%)
Oct 06, 2022	19.21	19.26	18.80	18.82	12,516	-0.40(-2.10%)
Oct 05, 2022	19.20	19.34	19.16	19.23	21,701	-0.11(-0.58%)
Oct 04, 2022	19.02	19.38	19.02	19.34	34,754	+0.40(+2.09%)

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.