Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.48	16.11	15.47	15.63	21,966	+0.13(+0.86%)
Apr 27, 2023	15.34	15.68	15.19	15.49	23,085	+0.30(+1.95%)
Apr 26, 2023	15.10	15.31	15.01	15.20	49,494	+0.10(+0.63%)
Apr 25, 2023	15.28	15.57	15.09	15.10	11,323	-0.31(-1.99%)
Apr 24, 2023	15.48	15.55	15.18	15.41	17,996	-0.17(-1.10%)
Apr 21, 2023	15.43	15.59	15.10	15.58	28,403	+0.07(+0.43%)
Apr 20, 2023	15.53	15.71	15.31	15.51	21,119	-0.30(-1.87%)
Apr 19, 2023	15.59	16.05	15.59	15.81	13,220	+0.27(+1.72%)
Apr 18, 2023	15.87	15.96	15.47	15.54	30,767	-0.18(-1.15%)
Apr 17, 2023	15.29	15.99	15.28	15.72	17,663	+0.46(+3.01%)
Apr 14, 2023	15.82	15.82	15.10	15.26	25,559	-0.37(-2.38%)
Apr 13, 2023	15.58	15.73	15.58	15.64	18,122	-0.06(-0.37%)
Apr 12, 2023	16.05	16.05	15.59	15.69	28,028	-0.16(-1.02%)
Apr 11, 2023	15.95	16.18	15.77	15.86	26,986	+0.04(+0.24%)
Apr 10, 2023	15.77	15.96	15.77	15.82	38,315	+0.31(+1.97%)
Apr 06, 2023	15.20	15.54	14.97	15.51	29,263	+0.27(+1.76%)
Apr 05, 2023	15.52	15.58	15.24	15.25	42,770	-0.48(-3.04%)
Apr 04, 2023	16.37	16.37	15.46	15.72	31,390	-0.57(-3.52%)
Apr 03, 2023	16.41	16.41	15.85	16.30	48,764	-0.04(-0.23%)
Mar 31, 2023	16.01	16.70	15.87	16.34	101,511	+0.47(+2.95%)
Mar 30, 2023	16.42	16.42	15.62	15.87	12,109	-0.44(-2.70%)
Mar 29, 2023	16.37	16.47	16.06	16.31	29,827	+0.13(+0.83%)
Mar 28, 2023	16.31	16.47	16.08	16.17	18,428	-0.20(-1.23%)
Mar 27, 2023	16.39	16.63	16.28	16.37	21,231	+0.25(+1.54%)
Mar 24, 2023	15.58	16.18	15.53	16.12	27,985	+0.37(+2.37%)
Mar 23, 2023	16.38	16.38	15.53	15.75	53,334	-0.45(-2.77%)
Mar 22, 2023	16.84	17.04	16.18	16.20	33,874	-0.59(-3.53%)
Mar 21, 2023	16.45	16.89	16.36	16.79	30,274	+0.62(+3.84%)
Mar 20, 2023	16.30	16.56	16.11	16.17	34,210	+0.10(+0.59%)
Mar 17, 2023	16.72	16.72	15.92	16.08	83,489	-0.80(-4.76%)
Mar 16, 2023	16.25	17.36	16.14	16.88	42,240	+0.43(+2.61%)
Mar 15, 2023	16.00	16.55	15.73	16.45	28,391	+0.04(+0.23%)
Mar 14, 2023	16.51	17.69	16.36	16.41	70,167	+0.69(+4.38%)
Mar 13, 2023	15.71	17.60	14.00	15.72	96,789	-0.99(-5.95%)
Mar 10, 2023	17.03	17.03	15.64	16.72	132,901	-0.50(-2.89%)
Mar 09, 2023	18.32	18.32	17.15	17.21	42,958	-1.19(-6.49%)
Mar 08, 2023	18.59	18.63	18.27	18.41	21,961	-0.20(-1.08%)
Mar 07, 2023	18.92	19.05	18.45	18.61	23,764	-0.32(-1.72%)
Mar 06, 2023	19.36	19.36	18.87	18.94	61,437	-0.37(-1.93%)
Mar 03, 2023	19.27	19.33	19.02	19.31	20,176	+0.14(+0.75%)
Mar 02, 2023	19.15	19.23	18.91	19.16	19,965	-0.14(-0.74%)
Mar 01, 2023	19.25	19.39	19.16	19.31	20,382	+0.03(+0.15%)
Feb 28, 2023	19.32	19.51	18.94	19.28	66,359	-0.12(-0.64%)
Feb 27, 2023	19.55	19.55	19.31	19.40	21,181	-0.05(-0.25%)
Feb 24, 2023	19.29	19.56	19.19	19.45	24,699	-0.07(-0.34%)
Feb 23, 2023	19.69	19.72	19.36	19.52	24,814	+0.03(+0.15%)
Feb 22, 2023	19.12	19.63	19.12	19.49	29,087	+0.09(+0.44%)
Feb 21, 2023	19.50	19.59	19.38	19.40	28,361	-0.13(-0.68%)
Feb 17, 2023	19.57	19.76	19.21	19.54	37,168	+0.10(+0.49%)
Feb 16, 2023	19.41	19.62	19.37	19.44	18,580	-0.16(-0.83%)
Feb 15, 2023	19.38	19.73	19.11	19.60	30,147	+0.25(+1.28%)
Feb 14, 2023	19.64	19.64	19.27	19.36	15,180	-0.28(-1.41%)
Feb 13, 2023	19.39	19.63	19.31	19.63	22,689	+0.28(+1.43%)
Feb 10, 2023	19.20	19.42	19.18	19.36	21,230	+0.20(+1.05%)
Feb 09, 2023	19.32	19.32	19.06	19.15	16,629	-0.28(-1.43%)
Feb 08, 2023	19.59	19.59	19.33	19.43	21,943	-0.25(-1.26%)
Feb 07, 2023	19.51	19.73	19.35	19.68	15,474	+0.25(+1.28%)
Feb 06, 2023	19.37	19.60	19.25	19.43	19,964	-0.22(-1.12%)
Feb 03, 2023	19.66	19.90	19.43	19.65	43,044	-0.24(-1.20%)
Feb 02, 2023	19.54	19.92	19.38	19.89	33,020	+0.48(+2.46%)

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.