Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.44	19.67	19.27	19.34	23,157	-0.01(-0.05%)
Jul 28, 2022	19.66	19.66	19.29	19.35	23,017	-0.35(-1.80%)
Jul 27, 2022	19.50	19.79	19.43	19.71	27,663	+0.27(+1.39%)
Jul 26, 2022	19.35	19.58	19.28	19.44	17,084	+0.06(+0.29%)
Jul 25, 2022	19.15	19.52	19.02	19.38	25,425	+0.19(+0.97%)
Jul 22, 2022	19.63	19.73	19.05	19.19	42,929	-0.67(-3.39%)
Jul 21, 2022	19.85	20.06	19.81	19.87	19,645	-0.17(-0.84%)
Jul 20, 2022	19.22	20.05	19.22	20.03	22,945	-0.01(-0.05%)
Jul 19, 2022	19.45	20.10	19.45	20.04	32,884	+0.74(+3.82%)
Jul 18, 2022	19.25	19.81	19.25	19.30	36,553	-0.04(-0.19%)
Jul 15, 2022	19.10	19.56	18.91	19.34	34,751	+0.56(+2.98%)
Jul 14, 2022	18.68	18.81	18.21	18.78	25,699	+0.00(+0.00%)
Jul 13, 2022	19.24	19.27	18.70	18.78	26,560	-0.49(-2.52%)
Jul 12, 2022	19.37	19.64	19.21	19.27	20,656	+0.08(+0.44%)
Jul 11, 2022	19.07	19.36	19.07	19.18	19,665	-0.17(-0.87%)
Jul 08, 2022	19.65	19.65	19.20	19.35	15,597	-0.18(-0.91%)
Jul 07, 2022	19.55	19.66	19.48	19.53	32,231	+0.00(+0.00%)
Jul 06, 2022	19.48	19.68	19.28	19.53	22,846	-0.06(-0.29%)
Jul 05, 2022	18.85	19.59	18.69	19.58	53,827	+0.42(+2.19%)
Jul 01, 2022	18.85	19.22	18.85	19.16	35,496	+0.20(+1.03%)
Jun 30, 2022	18.63	19.10	18.52	18.97	23,117	+0.07(+0.40%)
Jun 29, 2022	18.90	19.04	18.83	18.89	27,194	-0.09(-0.49%)
Jun 28, 2022	19.00	19.12	18.95	18.99	30,205	+0.01(+0.05%)
Jun 27, 2022	20.12	20.13	18.94	18.98	56,100	-1.06(-5.27%)
Jun 24, 2022	18.59	20.20	18.59	20.03	222,590	+1.41(+7.57%)
Jun 23, 2022	18.46	18.75	18.46	18.62	37,977	+0.16(+0.86%)
Jun 22, 2022	18.37	18.65	18.37	18.46	52,997	-0.21(-1.15%)
Jun 21, 2022	18.61	18.77	18.61	18.68	36,702	+0.13(+0.71%)
Jun 17, 2022	18.32	18.61	18.28	18.55	90,964	+0.34(+1.85%)
Jun 16, 2022	18.11	18.46	17.96	18.21	64,788	-0.13(-0.71%)
Jun 15, 2022	18.20	18.60	18.08	18.34	57,424	+0.32(+1.76%)
Jun 14, 2022	17.56	18.08	17.56	18.03	46,409	+0.47(+2.66%)
Jun 13, 2022	17.85	18.14	17.38	17.56	77,054	-0.37(-2.08%)
Jun 10, 2022	18.26	18.28	17.79	17.93	38,014	-0.57(-3.08%)
Jun 09, 2022	18.60	18.77	18.50	18.50	30,680	-0.27(-1.44%)
Jun 08, 2022	19.12	19.12	18.66	18.77	29,094	-0.51(-2.66%)
Jun 07, 2022	18.83	19.30	18.83	19.29	41,718	+0.27(+1.42%)
Jun 06, 2022	19.31	19.31	18.92	19.02	41,533	-0.10(-0.54%)
Jun 03, 2022	19.17	19.22	19.08	19.12	23,755	-0.22(-1.16%)
Jun 02, 2022	18.98	19.38	18.97	19.34	36,083	+0.39(+2.07%)
Jun 01, 2022	18.99	19.04	18.64	18.95	33,825	-0.02(-0.10%)
May 31, 2022	19.19	19.19	18.84	18.97	47,510	-0.40(-2.07%)
May 27, 2022	19.06	19.41	19.06	19.37	35,071	+0.35(+1.82%)
May 26, 2022	19.04	19.12	18.96	19.02	24,876	+0.18(+0.94%)
May 25, 2022	18.87	19.06	18.85	18.85	37,188	+0.00(+0.00%)
May 24, 2022	18.39	18.95	18.14	18.85	47,634	+0.18(+0.95%)
May 23, 2022	18.82	19.03	18.63	18.67	22,925	+0.09(+0.50%)
May 20, 2022	18.65	18.65	18.36	18.58	50,852	+0.19(+1.02%)
May 19, 2022	18.38	18.90	18.36	18.39	58,258	-0.28(-1.50%)
May 18, 2022	18.68	18.97	18.53	18.67	56,649	-0.23(-1.24%)
May 17, 2022	18.92	19.10	18.73	18.90	120,121	+0.34(+1.81%)
May 16, 2022	18.59	18.69	18.41	18.57	34,390	+0.02(+0.10%)
May 13, 2022	19.10	19.31	18.52	18.55	54,786	-0.41(-2.17%)
May 12, 2022	18.94	18.98	18.35	18.96	71,047	+0.16(+0.84%)
May 11, 2022	18.96	19.35	18.75	18.80	43,854	+0.03(+0.15%)
May 10, 2022	19.16	19.43	18.43	18.77	82,333	+0.02(+0.10%)
May 09, 2022	18.66	19.13	18.43	18.75	70,296	-0.04(-0.20%)
May 06, 2022	18.73	19.05	18.61	18.79	45,912	+0.06(+0.30%)
May 05, 2022	19.48	19.52	18.42	18.73	43,120	-0.65(-3.37%)
May 04, 2022	19.15	19.41	18.88	19.39	41,858	+0.23(+1.22%)
May 03, 2022	19.02	19.31	18.86	19.16	30,550	+0.09(+0.49%)

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.