Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.870	10.32	9.492	10.32	59,092	+0.55(+5.67%)
Mar 30, 2020	9.668	10.02	9.378	9.765	32,237	+0.10(+1.00%)
Mar 27, 2020	10.14	10.14	9.633	9.668	20,479	-0.87(-8.26%)
Mar 26, 2020	10.20	10.54	9.888	10.54	71,900	+0.44(+4.35%)
Mar 25, 2020	10.05	10.25	9.686	10.10	49,805	+0.04(+0.44%)
Mar 24, 2020	9.985	10.05	9.528	10.05	67,023	+0.33(+3.44%)
Mar 23, 2020	10.04	10.59	9.334	9.721	38,117	-0.76(-7.21%)
Mar 20, 2020	10.47	11.20	9.624	10.48	102,056	-0.24(-2.22%)
Mar 19, 2020	9.158	10.71	9.158	10.71	49,783	+1.64(+18.12%)
Mar 18, 2020	9.888	10.34	9.062	9.070	56,388	-1.71(-15.89%)
Mar 17, 2020	9.475	11.71	9.088	10.78	75,093	+1.63(+17.75%)
Mar 16, 2020	9.290	10.14	9.106	9.158	45,500	-1.17(-11.32%)
Mar 13, 2020	10.75	11.61	8.930	10.33	71,792	+0.54(+5.57%)
Mar 12, 2020	9.703	10.11	9.686	9.782	63,602	-0.56(-5.44%)
Mar 11, 2020	10.88	10.90	10.11	10.34	42,760	-0.91(-8.05%)
Mar 10, 2020	11.20	11.31	10.60	11.25	45,123	+0.69(+6.58%)
Mar 09, 2020	11.43	11.43	10.55	10.56	28,545	-1.24(-10.51%)
Mar 06, 2020	12.05	12.29	11.61	11.80	31,174	-0.53(-4.28%)
Mar 05, 2020	12.37	12.62	12.17	12.32	44,312	-0.26(-2.10%)
Mar 04, 2020	12.60	12.88	12.21	12.59	47,177	+0.34(+2.80%)
Mar 03, 2020	13.03	13.03	12.17	12.24	38,791	-0.94(-7.13%)
Mar 02, 2020	12.30	13.18	12.23	13.18	36,689	+0.83(+6.69%)
Feb 28, 2020	12.22	12.92	11.49	12.36	88,403	-0.44(-3.43%)
Feb 27, 2020	12.74	13.05	12.72	12.80	47,819	-0.15(-1.15%)
Feb 26, 2020	13.03	13.14	12.82	12.95	48,700	+0.08(+0.61%)
Feb 25, 2020	13.04	13.18	12.84	12.87	34,559	+0.02(+0.14%)
Feb 24, 2020	12.71	12.96	12.52	12.85	35,198	-0.03(-0.21%)
Feb 21, 2020	12.44	13.18	12.41	12.88	46,989	+0.39(+3.10%)
Feb 20, 2020	12.58	12.73	12.37	12.49	26,262	-0.10(-0.77%)
Feb 19, 2020	12.81	13.18	12.59	12.59	27,079	-0.28(-2.19%)
Feb 18, 2020	13.18	13.49	12.74	12.87	19,137	-0.32(-2.40%)
Feb 14, 2020	13.49	13.49	13.18	13.18	22,868	-0.41(-3.04%)
Feb 13, 2020	13.41	13.99	13.32	13.60	29,056	+0.11(+0.85%)
Feb 12, 2020	13.83	14.27	13.34	13.48	16,626	-0.15(-1.10%)
Feb 11, 2020	13.72	14.48	13.33	13.63	20,621	-0.04(-0.26%)
Feb 10, 2020	13.60	13.84	13.54	13.67	28,162	+0.04(+0.32%)
Feb 07, 2020	13.83	13.93	13.51	13.62	36,180	-0.22(-1.59%)
Feb 06, 2020	14.50	14.59	13.83	13.84	36,432	-0.57(-3.96%)
Feb 05, 2020	14.52	14.69	14.41	14.41	31,869	-0.04(-0.24%)
Feb 04, 2020	14.44	14.81	14.41	14.45	27,188	+0.01(+0.06%)
Feb 03, 2020	14.13	14.56	14.12	14.44	14,297	+0.32(+2.24%)
Jan 31, 2020	14.95	15.04	14.08	14.12	39,593	-0.88(-5.86%)
Jan 30, 2020	14.94	15.15	14.94	15.00	13,793	-0.03(-0.18%)
Jan 29, 2020	15.17	15.48	14.70	15.03	53,760	-0.23(-1.49%)
Jan 28, 2020	15.39	15.58	14.83	15.26	87,001	-0.39(-2.51%)
Jan 27, 2020	15.13	15.70	15.10	15.65	35,542	+0.05(+0.34%)
Jan 24, 2020	15.95	16.16	15.32	15.60	63,895	-0.47(-2.93%)
Jan 23, 2020	15.99	16.10	15.68	16.07	15,514	+0.10(+0.60%)
Jan 22, 2020	15.63	16.07	15.63	15.97	16,056	-0.35(-2.14%)
Jan 21, 2020	16.33	16.58	16.22	16.32	39,263	-0.01(-0.05%)
Jan 17, 2020	16.59	16.59	16.11	16.33	48,093	-0.20(-1.21%)
Jan 16, 2020	15.91	16.59	15.91	16.53	63,763	+0.70(+4.41%)
Jan 15, 2020	16.58	16.58	15.50	15.83	55,512	-0.67(-4.07%)
Jan 14, 2020	16.30	16.65	16.07	16.51	101,418	+0.19(+1.15%)
Jan 13, 2020	15.95	16.57	15.84	16.32	95,619	+0.49(+3.12%)
Jan 10, 2020	15.70	15.92	15.30	15.82	54,734	+0.03(+0.22%)
Jan 09, 2020	15.63	16.46	15.40	15.79	76,646	+0.18(+1.18%)
Jan 08, 2020	15.54	15.63	15.17	15.61	29,930	+0.10(+0.62%)
Jan 07, 2020	15.47	15.61	15.28	15.51	34,126	+0.03(+0.17%)
Jan 06, 2020	15.42	15.62	15.11	15.48	83,619	+0.00(+0.00%)
Jan 03, 2020	15.49	15.52	15.06	15.48	53,704	+0.08(+0.51%)

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.