Metropolitan Bank Holding Corp (NY: MCB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.75	36.75	35.71	36.20	9,000	-0.34(-0.93%)
Aug 29, 2019	36.63	37.00	36.20	36.54	18,789	+0.23(+0.63%)
Aug 28, 2019	36.60	36.87	36.21	36.31	6,798	-0.43(-1.17%)
Aug 27, 2019	37.61	37.61	36.05	36.74	7,571	-0.71(-1.90%)
Aug 26, 2019	36.99	37.45	36.73	37.45	5,894	+0.76(+2.07%)
Aug 23, 2019	37.70	38.03	36.65	36.69	7,900	-1.21(-3.19%)
Aug 22, 2019	38.63	38.75	37.77	37.90	10,008	-0.92(-2.37%)
Aug 21, 2019	38.28	38.93	38.28	38.82	5,877	+0.29(+0.75%)
Aug 20, 2019	38.90	38.91	38.27	38.53	6,126	-0.60(-1.53%)
Aug 19, 2019	38.73	39.13	38.33	39.13	1,720	+0.81(+2.11%)
Aug 16, 2019	37.46	38.64	37.06	38.32	10,700	+1.07(+2.87%)
Aug 15, 2019	37.98	37.98	37.08	37.25	4,129	-0.85(-2.23%)
Aug 14, 2019	38.66	39.16	38.04	38.10	5,684	-1.28(-3.25%)
Aug 13, 2019	39.18	39.38	38.63	39.38	3,364	+0.17(+0.43%)
Aug 12, 2019	40.15	40.15	38.99	39.21	1,904	-0.38(-0.96%)
Aug 09, 2019	40.02	40.10	39.59	39.59	6,100	-0.18(-0.45%)
Aug 08, 2019	39.00	40.05	39.00	39.77	14,721	+1.02(+2.63%)
Aug 07, 2019	38.63	39.00	38.11	38.75	10,821	-0.55(-1.40%)
Aug 06, 2019	39.00	39.30	38.12	39.30	12,794	+0.50(+1.29%)
Aug 05, 2019	39.32	39.55	38.50	38.80	10,312	-1.12(-2.81%)
Aug 02, 2019	39.50	40.25	39.25	39.92	9,800	+0.00(+0.00%)
Aug 01, 2019	41.85	41.85	39.83	39.92	18,882	-2.05(-4.88%)
Jul 31, 2019	43.35	44.16	41.97	41.97	18,139	-1.36(-3.14%)
Jul 30, 2019	43.25	43.65	43.25	43.33	10,707	-0.19(-0.44%)
Jul 29, 2019	44.13	44.60	43.40	43.52	6,586	-0.48(-1.09%)
Jul 26, 2019	42.96	44.00	42.96	44.00	10,800	+1.34(+3.14%)
Jul 25, 2019	43.73	43.73	37.85	42.66	95,211	-1.64(-3.70%)
Jul 24, 2019	43.02	44.30	42.79	44.30	10,509	+1.26(+2.93%)
Jul 23, 2019	43.53	43.53	43.04	43.04	2,930	+0.30(+0.70%)
Jul 22, 2019	42.61	42.74	42.18	42.74	4,181	+0.11(+0.26%)
Jul 19, 2019	43.01	43.30	42.49	42.63	8,800	-0.46(-1.07%)
Jul 18, 2019	43.49	43.49	42.88	43.09	7,248	-0.28(-0.65%)
Jul 17, 2019	43.38	43.46	42.65	43.37	3,067	-0.14(-0.32%)
Jul 16, 2019	43.15	43.52	43.15	43.51	7,281	+0.32(+0.74%)
Jul 15, 2019	43.76	43.76	42.98	43.19	5,821	-0.77(-1.75%)
Jul 12, 2019	44.02	44.16	43.69	43.96	10,300	-0.16(-0.36%)
Jul 11, 2019	44.37	44.37	43.33	44.12	4,526	+0.13(+0.30%)
Jul 10, 2019	44.59	44.99	43.47	43.99	11,355	-0.44(-0.99%)
Jul 09, 2019	44.47	44.51	43.85	44.43	14,728	+0.71(+1.62%)
Jul 08, 2019	43.92	44.76	43.59	43.72	12,618	-0.38(-0.86%)
Jul 05, 2019	43.56	44.56	42.73	44.10	10,400	+0.64(+1.47%)
Jul 03, 2019	43.51	43.51	43.24	43.46	5,300	-0.67(-1.52%)
Jul 02, 2019	44.29	44.48	43.88	44.13	6,709	-0.31(-0.70%)
Jul 01, 2019	44.31	44.95	43.92	44.44	13,906	+0.44(+1.00%)
Jun 28, 2019	44.56	44.80	43.90	44.00	101,600	-0.38(-0.86%)
Jun 27, 2019	43.18	44.95	43.18	44.38	26,078	+0.86(+1.98%)
Jun 26, 2019	44.12	44.12	43.42	43.52	15,643	-0.48(-1.09%)
Jun 25, 2019	44.00	44.00	42.95	44.00	45,617	+0.75(+1.73%)
Jun 24, 2019	43.12	44.13	42.91	43.25	41,101	-0.09(-0.21%)
Jun 21, 2019	41.50	43.34	41.27	43.34	49,600	+1.43(+3.41%)
Jun 20, 2019	41.12	41.98	41.10	41.91	8,779	+0.54(+1.31%)
Jun 19, 2019	41.70	42.00	41.20	41.37	20,186	-0.38(-0.91%)
Jun 18, 2019	41.51	41.85	41.06	41.75	14,895	+0.36(+0.87%)
Jun 17, 2019	41.04	41.41	40.92	41.39	7,386	+0.52(+1.27%)
Jun 14, 2019	40.37	41.25	40.37	40.87	11,600	+0.09(+0.22%)
Jun 13, 2019	40.66	41.40	40.25	40.78	40,588	-0.15(-0.37%)
Jun 12, 2019	40.56	41.37	40.51	40.93	8,648	+0.30(+0.74%)
Jun 11, 2019	39.85	40.72	39.39	40.63	16,213	+0.96(+2.42%)
Jun 10, 2019	38.93	39.76	38.60	39.67	12,443	+0.87(+2.24%)
Jun 07, 2019	38.90	39.34	38.13	38.80	23,300	+0.11(+0.28%)
Jun 06, 2019	38.94	39.56	38.67	38.69	21,023	-0.25(-0.64%)
Jun 05, 2019	40.06	40.06	38.93	38.94	8,531	-0.86(-2.16%)
Jun 04, 2019	40.35	40.50	39.80	39.80	19,461	-0.09(-0.23%)

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.