Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.59	17.59	17.15	17.30	29,371	-0.23(-1.32%)
Jun 29, 2023	17.38	17.68	17.38	17.53	12,042	+0.35(+2.03%)
Jun 28, 2023	17.16	17.23	17.10	17.18	11,131	-0.32(-1.82%)
Jun 27, 2023	17.54	17.80	17.32	17.50	14,925	-0.05(-0.28%)
Jun 26, 2023	17.42	17.79	17.26	17.55	22,565	+0.03(+0.17%)
Jun 23, 2023	17.02	17.69	16.86	17.52	229,082	+0.24(+1.40%)
Jun 22, 2023	17.59	17.59	17.02	17.28	15,414	-0.34(-1.92%)
Jun 21, 2023	17.71	17.97	17.49	17.61	19,667	-0.15(-0.87%)
Jun 20, 2023	17.94	17.94	17.46	17.77	18,861	-0.21(-1.18%)
Jun 16, 2023	18.66	18.66	17.76	17.98	70,766	-0.46(-2.52%)
Jun 15, 2023	17.58	18.45	17.58	18.45	27,363	+0.55(+3.08%)
Jun 14, 2023	18.53	18.53	17.76	17.89	24,647	-0.63(-3.39%)
Jun 13, 2023	18.14	18.68	18.04	18.52	38,156	+0.41(+2.24%)
Jun 12, 2023	18.30	18.50	17.99	18.12	31,755	-0.07(-0.37%)
Jun 09, 2023	18.25	18.30	18.09	18.18	12,555	-0.14(-0.74%)
Jun 08, 2023	18.84	18.84	18.01	18.32	24,475	-0.61(-3.22%)
Jun 07, 2023	17.99	19.18	17.71	18.93	71,331	+1.13(+6.36%)
Jun 06, 2023	16.82	18.17	16.82	17.80	39,246	+0.90(+5.32%)
Jun 05, 2023	17.19	17.30	16.52	16.90	15,466	-0.29(-1.69%)
Jun 02, 2023	16.30	17.32	15.69	17.19	40,234	+1.22(+7.63%)
Jun 01, 2023	15.88	16.23	15.81	15.97	15,454	+0.09(+0.55%)
May 31, 2023	16.17	16.18	15.56	15.88	39,488	-0.35(-2.14%)
May 30, 2023	16.25	16.33	16.04	16.23	13,771	+0.12(+0.72%)
May 26, 2023	16.11	16.29	15.27	16.12	13,623	+0.09(+0.54%)
May 25, 2023	16.22	16.34	15.78	16.03	19,235	-0.12(-0.72%)
May 24, 2023	16.04	16.39	15.83	16.14	40,385	-0.03(-0.18%)
May 23, 2023	15.71	16.38	15.71	16.17	20,316	+0.46(+2.95%)
May 22, 2023	15.63	15.79	15.32	15.71	19,780	+0.21(+1.37%)
May 19, 2023	16.44	16.44	15.41	15.50	28,589	-0.59(-3.67%)
May 18, 2023	15.92	16.23	15.65	16.09	28,094	+0.21(+1.34%)
May 17, 2023	15.32	15.97	15.31	15.87	32,916	+0.70(+4.59%)
May 16, 2023	15.17	15.35	14.76	15.18	31,457	+0.07(+0.45%)
May 15, 2023	14.75	15.18	14.52	15.11	20,664	+0.32(+2.16%)
May 12, 2023	14.56	14.86	14.40	14.79	25,091	+0.34(+2.34%)
May 11, 2023	14.30	14.52	14.03	14.45	21,455	+0.01(+0.07%)
May 10, 2023	14.53	14.53	14.16	14.44	28,683	+0.18(+1.29%)
May 09, 2023	14.23	14.64	14.00	14.26	23,221	-0.01(-0.07%)
May 08, 2023	14.68	14.80	14.27	14.27	33,881	-0.19(-1.34%)
May 05, 2023	14.14	14.68	13.82	14.46	44,623	+0.64(+4.61%)
May 04, 2023	14.31	14.31	12.66	13.82	71,589	-0.61(-4.22%)
May 03, 2023	14.54	14.99	14.35	14.43	37,471	-0.03(-0.20%)
May 02, 2023	15.34	15.34	14.15	14.46	77,797	-0.76(-5.02%)
May 01, 2023	15.63	15.63	14.82	15.23	73,947	-0.40(-2.57%)
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%)

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.