Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.13	10.30	9.867	10.26	49,925	-0.06(-0.60%)
May 28, 2020	10.26	10.96	10.26	10.32	70,517	+0.16(+1.57%)
May 27, 2020	9.255	10.37	9.077	10.16	66,496	+0.99(+10.84%)
May 26, 2020	9.157	9.436	9.077	9.166	48,854	+0.19(+2.08%)
May 22, 2020	9.042	9.148	8.651	8.980	42,712	+0.07(+0.80%)
May 21, 2020	8.634	9.051	8.332	8.909	63,062	+0.30(+3.51%)
May 20, 2020	8.305	9.131	8.172	8.607	35,908	+0.56(+6.95%)
May 19, 2020	8.696	8.740	8.004	8.048	40,974	-0.80(-9.03%)
May 18, 2020	7.853	8.855	7.853	8.847	91,768	+1.13(+14.60%)
May 15, 2020	7.613	7.746	7.409	7.720	32,457	+0.24(+3.20%)
May 14, 2020	7.595	7.716	7.374	7.480	48,458	-0.33(-4.20%)
May 13, 2020	7.817	7.888	7.471	7.808	86,122	-0.08(-1.01%)
May 12, 2020	8.261	8.261	7.826	7.888	44,991	-0.34(-4.10%)
May 11, 2020	8.305	8.594	7.986	8.225	46,591	-0.16(-1.90%)
May 08, 2020	8.572	8.634	8.341	8.385	26,822	+0.05(+0.64%)
May 07, 2020	8.607	8.740	8.217	8.332	33,230	-0.11(-1.26%)
May 06, 2020	8.359	8.580	8.252	8.438	23,849	+0.12(+1.44%)
May 05, 2020	8.935	8.935	8.225	8.319	45,539	-0.38(-4.34%)
May 04, 2020	8.749	8.783	8.438	8.696	48,922	-0.13(-1.51%)
May 01, 2020	9.273	9.344	8.625	8.829	52,855	-0.56(-6.00%)
Apr 30, 2020	9.920	10.43	9.042	9.392	23,158	-0.82(-8.04%)
Apr 29, 2020	9.879	10.34	9.721	10.21	60,441	+0.45(+4.59%)
Apr 28, 2020	9.826	9.835	9.554	9.765	30,489	+0.22(+2.30%)
Apr 27, 2020	9.009	9.703	8.921	9.545	80,575	+0.67(+7.52%)
Apr 24, 2020	8.455	9.114	8.455	8.877	35,270	+0.42(+4.99%)
Apr 23, 2020	8.666	8.719	8.446	8.455	24,660	-0.23(-2.63%)
Apr 22, 2020	8.974	8.974	8.534	8.684	31,504	-0.13(-1.50%)
Apr 21, 2020	8.789	8.842	8.534	8.816	48,121	-0.04(-0.40%)
Apr 20, 2020	8.736	8.930	8.736	8.851	33,974	-0.11(-1.27%)
Apr 17, 2020	8.543	9.237	8.543	8.965	50,175	+0.54(+6.36%)
Apr 16, 2020	8.789	8.789	8.042	8.429	68,223	-0.24(-2.74%)
Apr 15, 2020	9.317	9.457	8.613	8.666	60,741	-0.68(-7.24%)
Apr 14, 2020	9.615	9.879	9.317	9.343	46,924	-0.16(-1.67%)
Apr 13, 2020	9.782	9.782	9.317	9.501	35,219	-0.31(-3.14%)
Apr 09, 2020	10.05	10.05	9.598	9.809	75,319	+0.00(+0.00%)
Apr 08, 2020	9.967	9.967	9.686	9.809	53,891	+0.18(+1.92%)
Apr 07, 2020	9.668	9.800	9.167	9.624	161,604	-0.33(-3.35%)
Apr 06, 2020	9.747	10.10	9.734	9.958	50,500	+0.69(+7.39%)
Apr 03, 2020	9.563	9.914	9.255	9.273	50,175	-0.33(-3.39%)
Apr 02, 2020	9.457	9.888	9.431	9.598	27,287	+0.21(+2.25%)
Apr 01, 2020	10.11	10.11	9.299	9.387	54,442	-0.93(-9.03%)
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%)
Jan 02, 2020	15.42	15.47	14.97	15.41	23,492	+0.11(+0.74%)
Dec 31, 2019	15.28	15.43	14.96	15.29	68,475	-0.12(-0.79%)
Dec 30, 2019	14.89	15.44	14.85	15.41	112,932	+0.13(+0.86%)
Dec 27, 2019	15.10	15.42	15.10	15.28	96,987	+0.03(+0.17%)
Dec 26, 2019	15.31	15.41	14.96	15.26	67,447	+0.02(+0.11%)
Dec 24, 2019	15.22	15.28	15.13	15.24	15,916	+0.05(+0.35%)
Dec 23, 2019	15.00	15.28	14.93	15.19	149,722	-0.04(-0.29%)
Dec 20, 2019	13.76	15.53	13.32	15.23	2,293,817	+1.58(+11.58%)
Dec 19, 2019	14.31	14.99	13.18	13.65	61,894	-0.23(-1.64%)
Dec 18, 2019	14.69	14.92	13.87	13.88	30,836	-0.93(-6.25%)
Dec 17, 2019	14.96	15.26	14.65	14.80	52,303	-0.08(-0.53%)
Dec 16, 2019	15.04	15.05	14.85	14.88	67,830	+0.03(+0.24%)
Dec 13, 2019	14.63	15.20	14.43	14.85	137,409	+0.10(+0.65%)
Dec 12, 2019	14.59	14.87	14.42	14.75	90,993	+0.16(+1.08%)
Dec 11, 2019	14.51	14.62	13.94	14.59	55,148	+0.19(+1.33%)
Dec 10, 2019	13.98	14.48	13.98	14.40	72,166	+0.23(+1.60%)
Dec 09, 2019	14.58	14.63	13.91	14.17	65,323	-0.31(-2.11%)
Dec 06, 2019	14.47	14.61	13.90	14.48	64,811	+0.03(+0.24%)
Dec 05, 2019	13.89	14.44	13.80	14.44	106,963	+0.56(+4.03%)
Dec 04, 2019	13.30	14.22	13.29	13.89	171,559	+0.58(+4.33%)
Dec 03, 2019	13.03	13.31	12.58	13.31	103,750	+0.25(+1.94%)
Dec 02, 2019	12.65	13.06	12.24	13.06	189,026	+0.57(+4.55%)
Nov 29, 2019	12.58	12.58	12.42	12.49	1,717	-0.03(-0.28%)
Nov 27, 2019	12.34	12.52	12.34	12.52	2,633	-0.01(-0.07%)
Nov 26, 2019	12.58	12.58	12.38	12.53	26,565	+0.00(+0.00%)
Nov 25, 2019	12.54	12.54	12.53	12.53	1,226	+0.18(+1.49%)
Nov 22, 2019	12.58	12.58	12.29	12.35	4,580	-0.22(-1.74%)
Nov 21, 2019	12.65	12.65	12.49	12.57	4,411	-0.04(-0.28%)
Nov 20, 2019	12.44	12.60	12.24	12.60	20,122	+0.16(+1.26%)
Nov 19, 2019	12.54	12.61	12.44	12.44	17,644	-0.11(-0.87%)
Nov 18, 2019	12.33	12.61	12.33	12.55	17,939	+0.02(+0.17%)
Nov 15, 2019	12.53	12.53	12.40	12.53	14,771	+0.04(+0.35%)
Nov 14, 2019	12.51	12.51	11.89	12.49	29,323	-0.03(-0.28%)
Nov 13, 2019	12.44	12.52	12.40	12.52	13,020	-0.04(-0.35%)
Nov 12, 2019	12.50	12.57	12.44	12.57	5,309	-0.01(-0.07%)
Nov 11, 2019	12.45	12.63	12.44	12.58	11,349	-0.05(-0.41%)
Nov 08, 2019	12.45	12.63	12.45	12.63	12,481	+0.05(+0.42%)
Nov 07, 2019	12.60	12.60	12.45	12.58	8,699	-0.03(-0.21%)
Nov 06, 2019	12.50	12.61	12.44	12.60	12,214	-0.05(-0.41%)
Nov 05, 2019	12.44	12.72	12.44	12.65	6,821	+0.03(+0.21%)
Nov 04, 2019	12.44	12.68	12.44	12.63	15,741	+0.03(+0.21%)
Nov 01, 2019	12.32	12.66	11.85	12.60	20,038	-0.10(-0.76%)
Oct 31, 2019	12.70	12.70	12.32	12.70	33,334	+0.09(+0.69%)
Oct 30, 2019	12.61	12.68	12.53	12.61	13,531	+0.00(+0.00%)
Oct 29, 2019	12.65	12.78	12.48	12.61	56,424	-0.04(-0.34%)
Oct 28, 2019	12.78	13.82	12.64	12.65	49,394	+0.09(+0.69%)
Oct 25, 2019	12.35	12.87	12.35	12.57	21,460	+0.22(+1.75%)
Oct 24, 2019	11.83	12.35	11.82	12.35	34,250	+0.26(+2.15%)
Oct 23, 2019	12.05	12.13	11.89	12.09	17,966	+0.05(+0.43%)
Oct 22, 2019	11.83	12.05	11.79	12.04	24,927	+0.18(+1.54%)
Oct 21, 2019	11.61	11.86	11.61	11.86	13,782	+0.22(+1.86%)
Oct 18, 2019	11.70	11.70	11.63	11.64	25,845	-0.06(-0.52%)
Oct 17, 2019	11.68	11.70	11.57	11.70	40,334	+0.09(+0.75%)
Oct 16, 2019	11.64	11.69	11.49	11.61	30,657	-0.07(-0.59%)
Oct 15, 2019	11.70	11.73	11.44	11.68	14,083	+0.01(+0.07%)
Oct 14, 2019	11.62	11.79	11.62	11.67	6,648	-0.02(-0.15%)
Oct 11, 2019	11.70	12.02	11.48	11.69	36,344	-0.02(-0.16%)
Oct 10, 2019	11.58	11.71	11.53	11.71	20,730	+0.11(+0.99%)
Oct 09, 2019	11.61	11.61	11.53	11.60	24,607	+0.07(+0.58%)
Oct 08, 2019	11.66	11.70	11.53	11.53	16,783	-0.08(-0.72%)
Oct 07, 2019	11.78	11.78	11.44	11.61	36,615	+0.00(+0.00%)
Oct 04, 2019	11.70	11.77	11.57	11.61	63,228	-0.08(-0.67%)

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.