Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.69	15.69	15.46	15.67	15,999	-0.02(-0.12%)
May 27, 2021	15.62	15.71	15.54	15.69	33,231	+0.08(+0.52%)
May 26, 2021	15.31	15.62	15.20	15.61	19,622	+0.43(+2.82%)
May 25, 2021	15.62	15.62	15.18	15.18	28,155	-0.44(-2.80%)
May 24, 2021	15.53	15.70	15.43	15.62	51,078	+0.17(+1.12%)
May 21, 2021	15.48	15.52	15.35	15.45	24,783	+0.12(+0.77%)
May 20, 2021	15.13	15.33	15.02	15.33	51,711	+0.29(+1.94%)
May 19, 2021	14.73	15.08	14.73	15.04	21,416	+0.00(+0.00%)
May 18, 2021	15.18	15.25	15.04	15.04	25,163	-0.15(-1.02%)
May 17, 2021	15.10	15.23	14.89	15.19	18,535	+0.12(+0.79%)
May 14, 2021	14.93	15.07	14.88	15.07	16,519	+0.20(+1.35%)
May 13, 2021	13.94	14.96	13.94	14.87	50,800	+0.18(+1.24%)
May 12, 2021	14.94	15.08	14.69	14.69	31,178	-0.18(-1.23%)
May 11, 2021	15.05	15.05	14.80	14.87	13,202	-0.15(-1.03%)
May 10, 2021	14.93	15.07	14.93	15.03	49,329	+0.09(+0.61%)
May 07, 2021	14.74	14.94	14.74	14.94	30,527	-0.03(-0.18%)
May 06, 2021	14.81	14.96	14.81	14.96	26,372	+0.10(+0.67%)
May 05, 2021	14.76	14.88	14.61	14.86	18,530	+0.13(+0.87%)
May 04, 2021	14.66	14.86	14.58	14.74	26,286	-0.04(-0.25%)
May 03, 2021	14.66	14.79	14.60	14.77	58,603	+0.28(+1.95%)
Apr 30, 2021	14.51	14.61	14.42	14.49	39,556	+0.00(+0.00%)
Apr 29, 2021	14.37	14.53	14.30	14.49	22,801	+0.35(+2.50%)
Apr 28, 2021	14.68	14.75	14.13	14.14	52,201	-0.49(-3.34%)
Apr 27, 2021	14.24	14.66	14.24	14.63	51,415	+0.43(+3.06%)
Apr 26, 2021	14.07	14.19	14.03	14.19	24,000	+0.20(+1.42%)
Apr 23, 2021	13.34	14.07	13.34	13.99	50,384	+0.59(+4.39%)
Apr 22, 2021	13.44	13.51	13.13	13.40	25,135	+0.07(+0.54%)
Apr 21, 2021	13.09	13.41	13.09	13.33	20,859	+0.30(+2.29%)
Apr 20, 2021	13.29	13.29	13.01	13.03	18,142	-0.23(-1.71%)
Apr 19, 2021	13.44	13.44	13.12	13.26	17,184	-0.24(-1.81%)
Apr 16, 2021	13.52	13.59	13.41	13.50	16,684	+0.00(+0.00%)
Apr 15, 2021	13.20	13.51	13.14	13.50	14,794	+0.27(+2.05%)
Apr 14, 2021	13.17	13.41	13.14	13.23	13,195	+0.14(+1.04%)
Apr 13, 2021	13.17	13.29	12.99	13.10	20,637	-0.10(-0.75%)
Apr 12, 2021	13.57	13.57	13.19	13.20	13,961	-0.33(-2.41%)
Apr 09, 2021	13.72	13.84	13.52	13.52	16,794	-0.20(-1.45%)
Apr 08, 2021	13.68	13.72	13.59	13.72	8,462	+0.14(+1.00%)
Apr 07, 2021	13.91	14.01	13.49	13.58	18,745	-0.38(-2.72%)
Apr 06, 2021	14.07	14.07	12.67	13.96	16,228	-0.06(-0.45%)
Apr 05, 2021	14.00	14.11	13.91	14.03	31,325	+0.03(+0.19%)
Apr 01, 2021	13.84	14.08	13.84	14.00	14,032	+0.08(+0.58%)
Mar 31, 2021	13.94	14.06	13.79	13.92	31,429	-0.06(-0.45%)
Mar 30, 2021	13.77	14.23	13.43	13.98	17,572	+0.21(+1.51%)
Mar 29, 2021	14.15	14.15	13.17	13.77	18,421	-0.46(-3.24%)
Mar 26, 2021	14.05	14.24	14.02	14.24	13,480	+0.33(+2.41%)
Mar 25, 2021	14.24	14.24	13.45	13.90	19,080	+0.27(+1.99%)
Mar 24, 2021	13.92	14.26	13.63	13.63	18,319	+0.02(+0.13%)
Mar 23, 2021	13.96	14.10	13.43	13.61	23,003	-0.50(-3.53%)
Mar 22, 2021	14.48	14.48	13.71	14.11	46,535	-0.52(-3.53%)
Mar 19, 2021	14.23	14.63	13.89	14.63	222,973	+0.25(+1.76%)
Mar 18, 2021	14.30	14.79	14.15	14.37	26,487	+0.01(+0.06%)
Mar 17, 2021	14.66	14.70	14.25	14.36	13,764	-0.17(-1.18%)
Mar 16, 2021	14.96	14.96	14.25	14.53	18,518	-0.28(-1.89%)
Mar 15, 2021	15.17	15.17	14.53	14.82	32,661	-0.35(-2.33%)
Mar 12, 2021	14.82	15.19	14.78	15.17	47,511	+0.52(+3.58%)
Mar 11, 2021	15.88	15.88	14.47	14.64	36,679	+0.16(+1.12%)
Mar 10, 2021	14.36	14.92	14.25	14.48	62,206	+0.23(+1.59%)
Mar 09, 2021	14.12	14.33	13.96	14.25	54,102	+0.13(+0.90%)
Mar 08, 2021	13.79	14.16	13.74	14.13	81,488	+0.39(+2.83%)
Mar 05, 2021	13.57	13.75	13.44	13.74	61,654	+0.34(+2.57%)
Mar 04, 2021	13.53	13.69	13.35	13.39	61,735	-0.13(-0.94%)
Mar 03, 2021	13.39	13.69	13.39	13.52	85,609	+0.24(+1.84%)
Mar 02, 2021	13.31	13.43	13.08	13.28	14,212	-0.18(-1.34%)

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.