Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.13	10.30	9.867	10.26	49,925	-0.06(-0.60%)
May 28, 2020	10.26	10.96	10.26	10.32	70,517	+0.16(+1.57%)
May 27, 2020	9.255	10.37	9.077	10.16	66,496	+0.99(+10.84%)
May 26, 2020	9.157	9.436	9.077	9.166	48,854	+0.19(+2.08%)
May 22, 2020	9.042	9.148	8.651	8.980	42,712	+0.07(+0.80%)
May 21, 2020	8.634	9.051	8.332	8.909	63,062	+0.30(+3.51%)
May 20, 2020	8.305	9.131	8.172	8.607	35,908	+0.56(+6.95%)
May 19, 2020	8.696	8.740	8.004	8.048	40,974	-0.80(-9.03%)
May 18, 2020	7.853	8.855	7.853	8.847	91,768	+1.13(+14.60%)
May 15, 2020	7.613	7.746	7.409	7.720	32,457	+0.24(+3.20%)
May 14, 2020	7.595	7.716	7.374	7.480	48,458	-0.33(-4.20%)
May 13, 2020	7.817	7.888	7.471	7.808	86,122	-0.08(-1.01%)
May 12, 2020	8.261	8.261	7.826	7.888	44,991	-0.34(-4.10%)
May 11, 2020	8.305	8.594	7.986	8.225	46,591	-0.16(-1.90%)
May 08, 2020	8.572	8.634	8.341	8.385	26,822	+0.05(+0.64%)
May 07, 2020	8.607	8.740	8.217	8.332	33,230	-0.11(-1.26%)
May 06, 2020	8.359	8.580	8.252	8.438	23,849	+0.12(+1.44%)
May 05, 2020	8.935	8.935	8.225	8.319	45,539	-0.38(-4.34%)
May 04, 2020	8.749	8.783	8.438	8.696	48,922	-0.13(-1.51%)
May 01, 2020	9.273	9.344	8.625	8.829	52,855	-0.56(-6.00%)
Apr 30, 2020	9.920	10.43	9.042	9.392	23,158	-0.82(-8.04%)
Apr 29, 2020	9.879	10.34	9.721	10.21	60,441	+0.45(+4.59%)
Apr 28, 2020	9.826	9.835	9.554	9.765	30,489	+0.22(+2.30%)
Apr 27, 2020	9.009	9.703	8.921	9.545	80,575	+0.67(+7.52%)
Apr 24, 2020	8.455	9.114	8.455	8.877	35,270	+0.42(+4.99%)
Apr 23, 2020	8.666	8.719	8.446	8.455	24,660	-0.23(-2.63%)
Apr 22, 2020	8.974	8.974	8.534	8.684	31,504	-0.13(-1.50%)
Apr 21, 2020	8.789	8.842	8.534	8.816	48,121	-0.04(-0.40%)
Apr 20, 2020	8.736	8.930	8.736	8.851	33,974	-0.11(-1.27%)
Apr 17, 2020	8.543	9.237	8.543	8.965	50,175	+0.54(+6.36%)
Apr 16, 2020	8.789	8.789	8.042	8.429	68,223	-0.24(-2.74%)
Apr 15, 2020	9.317	9.457	8.613	8.666	60,741	-0.68(-7.24%)
Apr 14, 2020	9.615	9.879	9.317	9.343	46,924	-0.16(-1.67%)
Apr 13, 2020	9.782	9.782	9.317	9.501	35,219	-0.31(-3.14%)
Apr 09, 2020	10.05	10.05	9.598	9.809	75,319	+0.00(+0.00%)
Apr 08, 2020	9.967	9.967	9.686	9.809	53,891	+0.18(+1.92%)
Apr 07, 2020	9.668	9.800	9.167	9.624	161,604	-0.33(-3.35%)
Apr 06, 2020	9.747	10.10	9.734	9.958	50,500	+0.69(+7.39%)
Apr 03, 2020	9.563	9.914	9.255	9.273	50,175	-0.33(-3.39%)
Apr 02, 2020	9.457	9.888	9.431	9.598	27,287	+0.21(+2.25%)
Apr 01, 2020	10.11	10.11	9.299	9.387	54,442	-0.93(-9.03%)
Mar 31, 2020	9.870	10.32	9.492	10.32	59,092	+0.55(+5.67%)
Mar 30, 2020	9.668	10.02	9.378	9.765	32,237	+0.10(+1.00%)
Mar 27, 2020	10.14	10.14	9.633	9.668	20,479	-0.87(-8.26%)
Mar 26, 2020	10.20	10.54	9.888	10.54	71,900	+0.44(+4.35%)
Mar 25, 2020	10.05	10.25	9.686	10.10	49,805	+0.04(+0.44%)
Mar 24, 2020	9.985	10.05	9.528	10.05	67,023	+0.33(+3.44%)
Mar 23, 2020	10.04	10.59	9.334	9.721	38,117	-0.76(-7.21%)
Mar 20, 2020	10.47	11.20	9.624	10.48	102,056	-0.24(-2.22%)
Mar 19, 2020	9.158	10.71	9.158	10.71	49,783	+1.64(+18.12%)
Mar 18, 2020	9.888	10.34	9.062	9.070	56,388	-1.71(-15.89%)
Mar 17, 2020	9.475	11.71	9.088	10.78	75,093	+1.63(+17.75%)
Mar 16, 2020	9.290	10.14	9.106	9.158	45,500	-1.17(-11.32%)
Mar 13, 2020	10.75	11.61	8.930	10.33	71,792	+0.54(+5.57%)
Mar 12, 2020	9.703	10.11	9.686	9.782	63,602	-0.56(-5.44%)
Mar 11, 2020	10.88	10.90	10.11	10.34	42,760	-0.91(-8.05%)
Mar 10, 2020	11.20	11.31	10.60	11.25	45,123	+0.69(+6.58%)
Mar 09, 2020	11.43	11.43	10.55	10.56	28,545	-1.24(-10.51%)
Mar 06, 2020	12.05	12.29	11.61	11.80	31,174	-0.53(-4.28%)
Mar 05, 2020	12.37	12.62	12.17	12.32	44,312	-0.26(-2.10%)
Mar 04, 2020	12.60	12.88	12.21	12.59	47,177	+0.34(+2.80%)
Mar 03, 2020	13.03	13.03	12.17	12.24	38,791	-0.94(-7.13%)

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.