Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.37	12.85	12.27	12.72	126,842	+0.34(+2.72%)
Jun 29, 2020	12.06	12.38	11.97	12.38	114,858	+0.47(+3.95%)
Jun 26, 2020	12.16	12.16	11.45	11.91	399,742	-0.14(-1.18%)
Jun 25, 2020	11.69	12.27	11.69	12.05	72,228	+0.26(+2.18%)
Jun 24, 2020	12.16	12.25	11.63	11.79	72,084	-0.59(-4.80%)
Jun 23, 2020	13.06	13.07	12.12	12.39	220,676	-0.42(-3.26%)
Jun 22, 2020	13.58	13.90	12.53	12.80	194,800	-0.98(-7.14%)
Jun 19, 2020	13.31	14.14	12.40	13.79	1,198,776	-0.32(-2.26%)
Jun 18, 2020	13.41	14.15	13.20	14.11	313,891	+0.68(+5.09%)
Jun 17, 2020	13.70	13.91	13.41	13.43	255,377	-0.26(-1.88%)
Jun 16, 2020	13.09	13.80	12.88	13.68	225,940	+0.88(+6.86%)
Jun 15, 2020	11.14	12.90	11.05	12.80	257,339	+1.17(+10.07%)
Jun 12, 2020	11.31	12.13	11.31	11.63	59,279	+0.95(+8.89%)
Jun 11, 2020	10.62	11.80	9.982	10.68	65,799	-1.50(-12.31%)
Jun 10, 2020	12.19	12.40	12.01	12.18	48,984	-0.09(-0.72%)
Jun 09, 2020	12.28	12.64	11.98	12.27	60,850	+0.03(+0.22%)
Jun 08, 2020	11.26	12.38	11.14	12.24	69,624	+1.16(+10.49%)
Jun 05, 2020	10.65	11.30	10.59	11.08	67,393	+0.72(+6.93%)
Jun 04, 2020	9.991	10.43	9.973	10.36	21,021	+0.38(+3.82%)
Jun 03, 2020	10.04	10.24	9.894	9.982	31,728	+0.20(+1.99%)
Jun 02, 2020	9.894	9.894	9.681	9.787	15,440	+0.04(+0.36%)
Jun 01, 2020	10.30	10.30	9.752	9.752	42,873	-0.51(-4.93%)
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%)

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.