Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	19.56	19.59	19.14	19.21	20,125	-0.25(-1.27%)
Sep 29, 2021	19.15	19.56	19.03	19.46	12,663	+0.46(+2.41%)
Sep 28, 2021	19.90	19.90	18.93	19.00	27,796	-0.74(-3.76%)
Sep 27, 2021	19.19	19.96	19.19	19.74	33,177	+0.69(+3.61%)
Sep 24, 2021	18.88	19.31	18.70	19.06	23,252	+0.05(+0.24%)
Sep 23, 2021	18.45	19.05	18.45	19.01	17,302	+0.66(+3.59%)
Sep 22, 2021	18.10	18.50	18.10	18.35	16,420	+0.37(+2.04%)
Sep 21, 2021	18.08	18.24	17.95	17.99	18,733	-0.03(-0.15%)
Sep 20, 2021	18.02	18.53	17.96	18.01	29,910	-0.57(-3.06%)
Sep 17, 2021	18.06	18.58	17.86	18.58	158,266	+0.59(+3.26%)
Sep 16, 2021	18.08	18.31	17.96	17.99	26,683	+0.05(+0.26%)
Sep 15, 2021	17.94	18.12	17.84	17.95	38,257	+0.12(+0.67%)
Sep 14, 2021	18.35	18.35	17.82	17.83	30,535	-0.44(-2.41%)
Sep 13, 2021	18.40	18.51	18.23	18.27	21,119	+0.04(+0.20%)
Sep 10, 2021	18.30	18.50	18.20	18.23	26,531	-0.05(-0.30%)
Sep 09, 2021	18.60	18.68	18.29	18.29	38,956	-0.27(-1.48%)
Sep 08, 2021	18.61	18.70	18.51	18.56	26,185	-0.16(-0.88%)
Sep 07, 2021	18.63	18.88	18.54	18.73	29,948	-0.13(-0.68%)
Sep 03, 2021	18.85	18.86	18.65	18.86	16,033	-0.09(-0.48%)
Sep 02, 2021	18.93	18.99	18.58	18.95	12,432	+0.13(+0.68%)
Sep 01, 2021	18.98	19.03	18.65	18.82	15,743	-0.16(-0.82%)
Aug 31, 2021	18.95	19.06	18.78	18.98	23,263	+0.03(+0.15%)
Aug 30, 2021	19.31	19.34	18.71	18.95	28,055	-0.45(-2.31%)
Aug 27, 2021	19.26	19.41	19.22	19.40	35,964	+0.29(+1.53%)
Aug 26, 2021	19.70	19.70	19.06	19.10	37,025	-0.54(-2.75%)
Aug 25, 2021	19.15	19.82	19.03	19.64	32,959	+0.60(+3.18%)
Aug 24, 2021	19.23	19.27	18.99	19.04	29,973	-0.16(-0.86%)
Aug 23, 2021	19.21	19.32	19.18	19.20	26,226	+0.05(+0.24%)
Aug 20, 2021	19.07	19.36	19.07	19.16	20,644	-0.06(-0.33%)
Aug 19, 2021	19.06	19.67	19.06	19.22	21,778	+0.11(+0.58%)
Aug 18, 2021	19.27	19.68	19.09	19.11	21,693	-0.25(-1.28%)
Aug 17, 2021	19.36	19.64	19.34	19.36	16,723	-0.18(-0.94%)
Aug 16, 2021	19.53	19.64	19.40	19.54	9,595	-0.05(-0.28%)
Aug 13, 2021	20.23	20.23	19.51	19.60	22,056	-0.60(-2.95%)
Aug 12, 2021	19.81	20.46	19.81	20.19	92,315	+0.36(+1.80%)
Aug 11, 2021	19.51	19.86	19.51	19.84	39,152	+0.42(+2.17%)
Aug 10, 2021	19.38	19.45	19.32	19.41	23,282	+0.15(+0.76%)
Aug 09, 2021	19.10	19.40	18.95	19.27	15,878	+0.16(+0.82%)
Aug 06, 2021	19.13	19.22	18.95	19.11	48,423	+0.02(+0.10%)
Aug 05, 2021	18.51	19.12	18.44	19.09	75,432	+0.59(+3.17%)
Aug 04, 2021	18.27	18.51	18.27	18.51	28,914	+0.11(+0.60%)
Aug 03, 2021	18.39	18.51	18.12	18.40	23,487	+0.10(+0.55%)
Aug 02, 2021	18.32	18.43	18.21	18.30	33,443	+0.11(+0.60%)
Jul 30, 2021	18.31	18.40	18.16	18.19	37,772	-0.11(-0.60%)
Jul 29, 2021	17.81	18.42	17.80	18.30	54,153	+0.56(+3.13%)
Jul 28, 2021	17.65	17.74	17.50	17.74	37,599	+0.09(+0.52%)
Jul 27, 2021	17.09	17.80	17.09	17.65	53,021	+0.60(+3.53%)
Jul 26, 2021	16.66	17.13	16.66	17.05	27,655	+0.39(+2.35%)
Jul 23, 2021	16.48	16.66	16.48	16.66	17,004	+0.21(+1.27%)
Jul 22, 2021	16.49	16.65	16.27	16.45	21,963	-0.14(-0.82%)
Jul 21, 2021	16.58	16.66	16.58	16.58	21,896	+0.21(+1.28%)
Jul 20, 2021	16.07	16.73	16.07	16.37	60,949	+0.37(+2.33%)
Jul 19, 2021	16.23	16.48	15.92	16.00	23,745	-0.18(-1.13%)
Jul 16, 2021	16.56	16.56	16.16	16.18	23,270	-0.29(-1.77%)
Jul 15, 2021	16.27	16.56	16.27	16.48	28,753	+0.15(+0.95%)
Jul 14, 2021	16.43	16.43	15.90	16.32	33,749	+0.08(+0.50%)
Jul 13, 2021	16.28	16.44	16.16	16.24	19,659	-0.11(-0.67%)
Jul 12, 2021	15.96	16.46	15.96	16.35	14,943	+0.23(+1.41%)
Jul 09, 2021	16.04	16.34	16.04	16.12	14,233	+0.28(+1.78%)
Jul 08, 2021	15.76	15.89	15.73	15.84	26,742	-0.15(-0.91%)
Jul 07, 2021	16.18	16.19	15.95	15.98	27,200	+0.02(+0.11%)
Jul 06, 2021	16.12	16.12	15.83	15.96	39,199	-0.23(-1.41%)
Jul 02, 2021	16.43	16.50	16.18	16.19	16,089	-0.21(-1.28%)

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.