Metrocity Bankshares Inc (NQ: MCBS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	23.40	23.40	22.25	22.98	24,378	-0.43(-1.84%)
Apr 29, 2024	23.90	23.90	23.23	23.41	12,683	-0.46(-1.91%)
Apr 26, 2024	23.88	24.16	23.87	23.87	10,994	+0.22(+0.92%)
Apr 25, 2024	23.90	23.91	22.76	23.65	24,545	-0.48(-1.97%)
Apr 24, 2024	24.08	24.12	23.86	24.12	15,305	-0.09(-0.37%)
Apr 23, 2024	24.27	24.61	24.13	24.21	11,585	+0.15(+0.62%)
Apr 22, 2024	23.15	24.34	23.15	24.06	20,000	+0.55(+2.32%)
Apr 19, 2024	22.10	23.52	22.10	23.52	21,331	+1.06(+4.72%)
Apr 18, 2024	22.42	22.83	22.28	22.46	25,021	+0.01(+0.04%)
Apr 17, 2024	22.56	22.56	22.21	22.45	12,924	-0.07(-0.31%)
Apr 16, 2024	22.67	23.30	22.21	22.52	20,142	-0.20(-0.87%)
Apr 15, 2024	22.63	22.96	22.28	22.72	8,843	+0.14(+0.61%)
Apr 12, 2024	22.74	22.74	21.71	22.58	7,621	-0.31(-1.34%)
Apr 11, 2024	22.81	23.19	22.81	22.88	19,061	+0.18(+0.79%)
Apr 10, 2024	23.26	23.26	21.99	22.71	39,485	-1.37(-5.68%)
Apr 09, 2024	23.49	24.07	23.48	24.07	12,736	+0.48(+2.02%)
Apr 08, 2024	23.52	23.79	23.48	23.60	8,258	+0.07(+0.29%)
Apr 05, 2024	23.20	23.85	23.11	23.53	9,364	-0.21(-0.88%)
Apr 04, 2024	23.45	24.39	23.30	23.74	28,564	+0.52(+2.22%)
Apr 03, 2024	23.00	23.31	22.86	23.22	18,224	-0.04(-0.17%)
Apr 02, 2024	23.58	23.58	22.82	23.26	21,739	-0.50(-2.09%)
Apr 01, 2024	23.70	23.76	23.70	23.76	10,219	-0.99(-4.01%)
Mar 28, 2024	24.47	24.76	24.41	24.75	50,125	+0.28(+1.13%)
Mar 27, 2024	23.78	24.47	23.73	24.47	20,007	+0.87(+3.70%)
Mar 26, 2024	23.66	24.06	23.60	23.60	15,854	+0.18(+0.76%)
Mar 25, 2024	23.89	24.03	23.42	23.42	7,118	-0.31(-1.30%)
Mar 22, 2024	24.12	24.12	23.42	23.73	10,915	-0.23(-0.95%)
Mar 21, 2024	23.76	24.24	23.66	23.96	45,153	+0.06(+0.25%)
Mar 20, 2024	22.90	24.03	22.90	23.90	12,912	+0.89(+3.88%)
Mar 19, 2024	22.81	23.41	22.81	23.00	12,051	+0.20(+0.87%)
Mar 18, 2024	23.66	23.66	22.81	22.81	15,849	-0.95(-4.01%)
Mar 15, 2024	22.42	23.79	22.42	23.76	79,052	+0.92(+4.04%)
Mar 14, 2024	23.64	23.78	22.59	22.83	20,858	-1.02(-4.28%)
Mar 13, 2024	23.55	23.86	23.52	23.86	16,920	+0.20(+0.84%)
Mar 12, 2024	23.72	23.81	23.63	23.66	11,920	-0.16(-0.67%)
Mar 11, 2024	23.80	23.98	23.16	23.82	36,346	-0.46(-1.88%)
Mar 08, 2024	24.48	24.69	23.97	24.27	10,140	+0.18(+0.74%)
Mar 07, 2024	24.13	24.52	23.81	24.09	17,550	+0.08(+0.33%)
Mar 06, 2024	23.80	24.01	23.29	24.01	11,114	+0.30(+1.25%)
Mar 05, 2024	23.59	24.02	23.59	23.72	8,755	+0.12(+0.50%)
Mar 04, 2024	23.70	24.04	23.39	23.60	13,778	-0.13(-0.54%)

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.