Metrocity Bankshares Inc (NQ: MCBS )

23.98 -0.09 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.43 20.84 20.43 20.73 20,371 +0.25(+1.23%)
Jul 28, 2023 20.79 20.79 20.20 20.48 22,399 -0.44(-2.13%)
Jul 27, 2023 20.69 21.41 20.69 20.92 21,773 +0.38(+1.84%)
Jul 26, 2023 19.62 20.54 19.62 20.54 28,837 +1.02(+5.25%)
Jul 25, 2023 19.25 19.73 19.24 19.52 17,755 +0.15(+0.75%)
Jul 24, 2023 19.34 19.54 19.14 19.37 21,545 +0.00(+0.00%)
Jul 21, 2023 19.38 19.64 19.08 19.37 44,586 +0.03(+0.15%)
Jul 20, 2023 19.27 19.48 19.13 19.34 42,533 +0.05(+0.25%)
Jul 19, 2023 18.99 19.31 18.99 19.30 11,633 +0.31(+1.63%)
Jul 18, 2023 18.38 18.99 18.38 18.99 26,522 +0.69(+3.75%)
Jul 17, 2023 18.04 18.66 18.04 18.30 16,135 +0.11(+0.61%)
Jul 14, 2023 18.26 18.27 17.78 18.19 13,987 +0.06(+0.35%)
Jul 13, 2023 18.52 18.65 17.99 18.13 14,395 -0.16(-0.90%)
Jul 12, 2023 18.08 18.36 17.85 18.29 17,554 +0.52(+2.94%)
Jul 11, 2023 17.62 17.79 17.39 17.77 10,214 +0.27(+1.55%)
Jul 10, 2023 17.40 17.97 17.32 17.50 15,677 -0.01(-0.06%)
Jul 07, 2023 16.93 17.76 16.65 17.51 63,768 +0.64(+3.78%)
Jul 06, 2023 17.22 17.22 16.73 16.87 16,189 -0.40(-2.30%)
Jul 05, 2023 17.61 17.61 17.24 17.27 13,607 -0.23(-1.33%)
Jul 03, 2023 17.30 17.56 17.30 17.50 5,851 +0.20(+1.17%)
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%)
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.