Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.61	12.61	12.11	12.18	57,923	-0.26(-2.08%)
Aug 28, 2020	12.62	12.62	12.30	12.44	12,092	-0.19(-1.49%)
Aug 27, 2020	12.62	12.72	12.60	12.63	20,652	+0.12(+0.93%)
Aug 26, 2020	12.66	12.66	12.51	12.51	19,019	-0.28(-2.16%)
Aug 25, 2020	12.95	12.95	12.65	12.79	19,696	-0.04(-0.28%)
Aug 24, 2020	12.95	12.95	12.49	12.82	20,534	-0.08(-0.62%)
Aug 21, 2020	12.57	12.99	12.50	12.91	102,900	+0.21(+1.69%)
Aug 20, 2020	12.64	12.87	12.64	12.69	12,298	-0.11(-0.84%)
Aug 19, 2020	12.77	13.05	12.73	12.80	18,055	-0.04(-0.28%)
Aug 18, 2020	12.99	13.02	12.82	12.83	9,650	-0.23(-1.78%)
Aug 17, 2020	13.17	13.17	13.06	13.07	12,650	-0.15(-1.15%)
Aug 14, 2020	13.05	13.24	13.02	13.22	23,401	+0.20(+1.51%)
Aug 13, 2020	13.04	13.04	12.57	13.02	11,110	-0.17(-1.29%)
Aug 12, 2020	13.06	13.20	12.98	13.19	41,519	+0.14(+1.10%)
Aug 11, 2020	13.09	13.38	13.03	13.05	38,449	-0.04(-0.34%)
Aug 10, 2020	12.82	13.28	12.81	13.09	48,245	+0.28(+2.16%)
Aug 07, 2020	12.45	12.82	12.23	12.82	41,540	+0.41(+3.31%)
Aug 06, 2020	12.32	12.41	12.23	12.41	54,707	+0.07(+0.58%)
Aug 05, 2020	12.06	12.33	11.95	12.33	27,137	+0.28(+2.30%)
Aug 04, 2020	12.06	12.06	11.79	12.06	24,304	-0.02(-0.15%)
Aug 03, 2020	12.07	12.15	11.86	12.07	28,091	+0.04(+0.30%)
Jul 31, 2020	12.25	12.25	11.72	12.04	42,772	-0.22(-1.82%)
Jul 30, 2020	12.41	12.41	12.08	12.26	21,981	-0.09(-0.72%)
Jul 29, 2020	12.21	12.52	12.12	12.35	36,480	+0.22(+1.83%)
Jul 28, 2020	12.06	12.27	12.06	12.13	39,383	+0.07(+0.59%)
Jul 27, 2020	11.90	12.12	11.90	12.06	14,282	+0.08(+0.67%)
Jul 24, 2020	12.11	12.18	11.73	11.98	23,103	-0.09(-0.74%)
Jul 23, 2020	12.02	12.18	11.98	12.07	25,590	-0.02(-0.15%)
Jul 22, 2020	12.01	12.13	11.98	12.09	22,225	-0.09(-0.73%)
Jul 21, 2020	11.68	12.37	11.68	12.17	47,085	+0.70(+6.11%)
Jul 20, 2020	11.62	11.75	11.36	11.47	33,024	-0.20(-1.75%)
Jul 17, 2020	11.76	11.86	11.67	11.68	24,117	-0.12(-0.98%)
Jul 16, 2020	11.87	12.07	11.71	11.79	33,765	-0.16(-1.34%)
Jul 15, 2020	11.74	12.21	11.63	11.95	77,848	+0.51(+4.42%)
Jul 14, 2020	11.45	11.47	11.20	11.45	22,795	+0.04(+0.31%)
Jul 13, 2020	11.54	11.73	11.08	11.41	45,274	+0.04(+0.39%)
Jul 10, 2020	10.91	11.53	10.76	11.37	89,144	+0.45(+4.15%)
Jul 09, 2020	11.62	12.11	10.75	10.91	57,277	-0.65(-5.60%)
Jul 08, 2020	11.60	11.71	11.03	11.56	59,050	-0.11(-0.91%)
Jul 07, 2020	11.93	12.26	11.54	11.67	24,682	-0.40(-3.31%)
Jul 06, 2020	12.17	12.38	11.77	12.07	53,638	-0.04(-0.29%)
Jul 02, 2020	12.52	12.52	11.65	12.10	26,934	-0.13(-1.09%)
Jul 01, 2020	12.68	12.77	12.21	12.24	32,991	-0.48(-3.77%)
Jun 30, 2020	12.37	12.85	12.27	12.72	126,842	+0.34(+2.72%)
Jun 29, 2020	12.06	12.38	11.97	12.38	114,858	+0.47(+3.95%)
Jun 26, 2020	12.16	12.16	11.45	11.91	399,742	-0.14(-1.18%)
Jun 25, 2020	11.69	12.27	11.69	12.05	72,228	+0.26(+2.18%)
Jun 24, 2020	12.16	12.25	11.63	11.79	72,084	-0.59(-4.80%)
Jun 23, 2020	13.06	13.07	12.12	12.39	220,676	-0.42(-3.26%)
Jun 22, 2020	13.58	13.90	12.53	12.80	194,800	-0.98(-7.14%)
Jun 19, 2020	13.31	14.14	12.40	13.79	1,198,776	-0.32(-2.26%)
Jun 18, 2020	13.41	14.15	13.20	14.11	313,891	+0.68(+5.09%)
Jun 17, 2020	13.70	13.91	13.41	13.43	255,377	-0.26(-1.88%)
Jun 16, 2020	13.09	13.80	12.88	13.68	225,940	+0.88(+6.86%)
Jun 15, 2020	11.14	12.90	11.05	12.80	257,339	+1.17(+10.07%)
Jun 12, 2020	11.31	12.13	11.31	11.63	59,279	+0.95(+8.89%)
Jun 11, 2020	10.62	11.80	9.982	10.68	65,799	-1.50(-12.31%)
Jun 10, 2020	12.19	12.40	12.01	12.18	48,984	-0.09(-0.72%)
Jun 09, 2020	12.28	12.64	11.98	12.27	60,850	+0.03(+0.22%)
Jun 08, 2020	11.26	12.38	11.14	12.24	69,624	+1.16(+10.49%)
Jun 05, 2020	10.65	11.30	10.59	11.08	67,393	+0.72(+6.93%)
Jun 04, 2020	9.991	10.43	9.973	10.36	21,021	+0.38(+3.82%)
Jun 03, 2020	10.04	10.24	9.894	9.982	31,728	+0.20(+1.99%)
Jun 02, 2020	9.894	9.894	9.681	9.787	15,440	+0.04(+0.36%)

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.