Metropolitan Bank Holding Corp (NY: MCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	76.48	77.89	75.94	77.23	81,561	-0.33(-0.43%)
May 27, 2022	76.22	77.57	73.96	77.56	109,988	+2.00(+2.65%)
May 26, 2022	74.72	76.42	74.50	75.56	62,854	+1.07(+1.44%)
May 25, 2022	72.77	76.28	72.77	74.49	71,413	+1.70(+2.34%)
May 24, 2022	75.29	75.29	71.82	72.79	86,379	-3.83(-5.00%)
May 23, 2022	74.62	78.06	74.00	76.62	71,601	+2.91(+3.95%)
May 20, 2022	76.00	76.78	72.54	73.71	160,505	-1.18(-1.58%)
May 19, 2022	77.40	78.00	74.64	74.89	125,636	-2.74(-3.53%)
May 18, 2022	81.63	82.46	76.39	77.63	111,673	-5.41(-6.51%)
May 17, 2022	81.48	83.14	80.83	83.04	69,991	+3.56(+4.48%)
May 16, 2022	79.39	80.98	77.86	79.48	129,342	-0.72(-0.90%)
May 13, 2022	75.51	80.48	74.99	80.20	246,500	+6.40(+8.67%)
May 12, 2022	84.73	84.73	73.26	73.80	479,038	-11.19(-13.17%)
May 11, 2022	88.52	89.95	84.50	84.99	125,117	-2.70(-3.08%)
May 10, 2022	90.07	91.02	86.94	87.69	108,809	-1.71(-1.91%)
May 09, 2022	89.45	90.22	87.40	89.40	102,855	-1.17(-1.29%)
May 06, 2022	90.84	91.29	88.56	90.57	75,236	-0.86(-0.94%)
May 05, 2022	93.06	93.36	88.86	91.43	58,752	-2.78(-2.95%)
May 04, 2022	92.73	94.60	90.30	94.21	72,631	+1.47(+1.59%)
May 03, 2022	91.27	93.50	90.42	92.74	68,808	+1.33(+1.45%)
May 02, 2022	89.18	91.64	88.14	91.41	95,557	+2.36(+2.65%)
Apr 29, 2022	88.26	90.62	87.79	89.05	116,395	+0.33(+0.37%)
Apr 28, 2022	87.95	89.16	85.37	88.72	57,736	+2.26(+2.61%)
Apr 27, 2022	87.40	88.75	85.68	86.46	91,145	-1.25(-1.43%)
Apr 26, 2022	91.36	93.17	87.62	87.71	115,931	-5.36(-5.76%)
Apr 25, 2022	94.32	94.32	91.92	93.07	124,398	-1.96(-2.06%)
Apr 22, 2022	97.52	99.29	93.28	95.03	203,081	-5.01(-5.01%)
Apr 21, 2022	103.60	103.67	98.33	100.04	105,482	-2.48(-2.42%)
Apr 20, 2022	102.16	104.84	101.58	102.52	67,095	+1.58(+1.57%)
Apr 19, 2022	97.16	101.52	96.67	100.94	72,794	+4.40(+4.56%)
Apr 18, 2022	94.28	97.58	94.21	96.54	61,614	+1.15(+1.21%)
Apr 14, 2022	96.11	97.38	94.86	95.39	82,815	-0.72(-0.75%)
Apr 13, 2022	93.50	96.38	93.19	96.11	61,871	+1.85(+1.96%)
Apr 12, 2022	94.61	96.42	93.70	94.26	67,519	-0.27(-0.29%)
Apr 11, 2022	92.16	95.67	90.81	94.53	84,082	+2.28(+2.47%)
Apr 08, 2022	92.04	92.95	90.90	92.25	61,462	+0.42(+0.46%)
Apr 07, 2022	93.34	93.34	90.50	91.83	87,990	-1.08(-1.16%)
Apr 06, 2022	94.49	94.49	92.63	92.91	91,644	-1.86(-1.96%)
Apr 05, 2022	95.94	96.95	94.72	94.77	82,376	-0.94(-0.98%)
Apr 04, 2022	101.76	101.76	95.17	95.71	137,436	-5.47(-5.41%)
Apr 01, 2022	103.79	103.79	100.00	101.18	115,215	-0.59(-0.58%)
Mar 31, 2022	102.34	104.71	101.53	101.77	337,626	-1.22(-1.18%)
Mar 30, 2022	106.08	107.30	101.90	102.99	212,392	-3.74(-3.50%)
Mar 29, 2022	105.48	107.35	104.29	106.73	108,284	+3.04(+2.93%)
Mar 28, 2022	103.43	103.96	101.53	103.69	59,079	+0.03(+0.03%)
Mar 25, 2022	101.00	103.87	100.85	103.66	62,443	+2.39(+2.36%)
Mar 24, 2022	101.55	101.98	99.80	101.27	43,126	+0.79(+0.79%)
Mar 23, 2022	104.10	104.49	100.11	100.48	75,376	-5.00(-4.74%)
Mar 22, 2022	105.00	106.74	104.50	105.48	70,162	+1.31(+1.26%)
Mar 21, 2022	103.91	106.37	103.63	104.17	100,120	-0.04(-0.04%)
Mar 18, 2022	105.05	105.89	102.11	104.21	174,598	-0.23(-0.22%)
Mar 17, 2022	106.28	106.55	104.01	104.44	59,332	-1.92(-1.81%)
Mar 16, 2022	104.23	106.52	103.58	106.36	69,966	+3.93(+3.84%)
Mar 15, 2022	102.69	104.11	100.60	102.43	53,445	+0.60(+0.59%)
Mar 14, 2022	102.00	105.44	101.31	101.83	71,641	+1.24(+1.23%)
Mar 11, 2022	100.37	102.59	100.05	100.59	64,068	+0.84(+0.84%)
Mar 10, 2022	98.98	100.98	98.98	99.75	70,579	-0.25(-0.25%)
Mar 09, 2022	97.16	100.75	97.11	100.00	87,772	+5.59(+5.92%)
Mar 08, 2022	93.29	97.34	92.74	94.41	132,346	+1.98(+2.14%)
Mar 07, 2022	94.94	95.83	92.41	92.43	82,859	-2.90(-3.04%)
Mar 04, 2022	97.85	98.31	93.62	95.33	95,710	-4.19(-4.21%)
Mar 03, 2022	102.42	102.86	98.94	99.52	74,513	-2.34(-2.30%)
Mar 02, 2022	96.83	102.28	96.83	101.86	59,762	+5.51(+5.72%)

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.