Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	15.93	16.32	15.93	15.95	43,646	-0.12(-0.74%)
Jun 29, 2021	16.34	16.52	16.01	16.07	18,678	-0.28(-1.73%)
Jun 28, 2021	15.82	16.66	15.82	16.35	67,187	+0.43(+2.69%)
Jun 25, 2021	16.69	16.69	15.81	15.92	412,638	-0.76(-4.53%)
Jun 24, 2021	16.68	16.69	16.48	16.68	30,010	+0.12(+0.72%)
Jun 23, 2021	16.57	16.68	16.49	16.56	27,266	-0.06(-0.38%)
Jun 22, 2021	16.65	16.73	16.35	16.62	31,021	+0.05(+0.28%)
Jun 21, 2021	16.37	16.68	16.33	16.58	41,562	+0.21(+1.28%)
Jun 18, 2021	15.99	16.58	14.94	16.37	115,448	+0.10(+0.62%)
Jun 17, 2021	16.69	16.72	16.22	16.27	27,753	-0.53(-3.15%)
Jun 16, 2021	16.56	16.84	16.56	16.79	29,141	+0.13(+0.77%)
Jun 15, 2021	16.50	16.67	16.45	16.67	27,692	+0.27(+1.67%)
Jun 14, 2021	16.61	16.61	16.38	16.39	25,765	-0.22(-1.32%)
Jun 11, 2021	16.55	16.66	16.39	16.61	18,674	+0.19(+1.17%)
Jun 10, 2021	16.67	16.67	16.39	16.42	20,312	-0.21(-1.26%)
Jun 09, 2021	16.64	16.67	16.46	16.63	23,754	-0.04(-0.22%)
Jun 08, 2021	16.36	16.67	16.34	16.67	65,231	+0.32(+1.95%)
Jun 07, 2021	16.01	16.39	16.01	16.35	34,267	+0.41(+2.57%)
Jun 04, 2021	15.89	16.02	15.80	15.94	37,507	+0.04(+0.23%)
Jun 03, 2021	15.89	15.91	15.76	15.90	29,652	+0.03(+0.17%)
Jun 02, 2021	15.79	15.89	15.76	15.87	20,474	+0.05(+0.29%)
Jun 01, 2021	15.69	15.86	15.62	15.83	29,114	+0.15(+0.99%)
May 28, 2021	15.69	15.69	15.46	15.67	15,999	-0.02(-0.12%)
May 27, 2021	15.62	15.71	15.54	15.69	33,231	+0.08(+0.52%)
May 26, 2021	15.31	15.62	15.20	15.61	19,622	+0.43(+2.82%)
May 25, 2021	15.62	15.62	15.18	15.18	28,155	-0.44(-2.80%)
May 24, 2021	15.53	15.70	15.43	15.62	51,078	+0.17(+1.12%)
May 21, 2021	15.48	15.52	15.35	15.45	24,783	+0.12(+0.77%)
May 20, 2021	15.13	15.33	15.02	15.33	51,711	+0.29(+1.94%)
May 19, 2021	14.73	15.08	14.73	15.04	21,416	+0.00(+0.00%)
May 18, 2021	15.18	15.25	15.04	15.04	25,163	-0.15(-1.02%)
May 17, 2021	15.10	15.23	14.89	15.19	18,535	+0.12(+0.79%)
May 14, 2021	14.93	15.07	14.88	15.07	16,519	+0.20(+1.35%)
May 13, 2021	13.94	14.96	13.94	14.87	50,800	+0.18(+1.24%)
May 12, 2021	14.94	15.08	14.69	14.69	31,178	-0.18(-1.23%)
May 11, 2021	15.05	15.05	14.80	14.87	13,202	-0.15(-1.03%)
May 10, 2021	14.93	15.07	14.93	15.03	49,329	+0.09(+0.61%)
May 07, 2021	14.74	14.94	14.74	14.94	30,527	-0.03(-0.18%)
May 06, 2021	14.81	14.96	14.81	14.96	26,372	+0.10(+0.67%)
May 05, 2021	14.76	14.88	14.61	14.86	18,530	+0.13(+0.87%)
May 04, 2021	14.66	14.86	14.58	14.74	26,286	-0.04(-0.25%)
May 03, 2021	14.66	14.79	14.60	14.77	58,603	+0.28(+1.95%)
Apr 30, 2021	14.51	14.61	14.42	14.49	39,556	+0.00(+0.00%)
Apr 29, 2021	14.37	14.53	14.30	14.49	22,801	+0.35(+2.50%)
Apr 28, 2021	14.68	14.75	14.13	14.14	52,201	-0.49(-3.34%)
Apr 27, 2021	14.24	14.66	14.24	14.63	51,415	+0.43(+3.06%)
Apr 26, 2021	14.07	14.19	14.03	14.19	24,000	+0.20(+1.42%)
Apr 23, 2021	13.34	14.07	13.34	13.99	50,384	+0.59(+4.39%)
Apr 22, 2021	13.44	13.51	13.13	13.40	25,135	+0.07(+0.54%)
Apr 21, 2021	13.09	13.41	13.09	13.33	20,859	+0.30(+2.29%)
Apr 20, 2021	13.29	13.29	13.01	13.03	18,142	-0.23(-1.71%)
Apr 19, 2021	13.44	13.44	13.12	13.26	17,184	-0.24(-1.81%)
Apr 16, 2021	13.52	13.59	13.41	13.50	16,684	+0.00(+0.00%)
Apr 15, 2021	13.20	13.51	13.14	13.50	14,794	+0.27(+2.05%)
Apr 14, 2021	13.17	13.41	13.14	13.23	13,195	+0.14(+1.04%)
Apr 13, 2021	13.17	13.29	12.99	13.10	20,637	-0.10(-0.75%)
Apr 12, 2021	13.57	13.57	13.19	13.20	13,961	-0.33(-2.41%)
Apr 09, 2021	13.72	13.84	13.52	13.52	16,794	-0.20(-1.45%)
Apr 08, 2021	13.68	13.72	13.59	13.72	8,462	+0.14(+1.00%)
Apr 07, 2021	13.91	14.01	13.49	13.58	18,745	-0.38(-2.72%)
Apr 06, 2021	14.07	14.07	12.67	13.96	16,228	-0.06(-0.45%)
Apr 05, 2021	14.00	14.11	13.91	14.03	31,325	+0.03(+0.19%)

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.