Home

Metropolitan Bank Holding Corp. Common Stock (MCB)

73.75
+0.00 (0.00%)
NYSE · Last Trade: Jul 11th, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Metropolitan Bank Holding Corp. Common Stock (MCB)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202573.8174.5973.5173.7551,14573.75
7/09/202574.8475.1373.2373.8952,66773.89
7/08/202574.2875.1273.1973.98164,33873.98
7/07/202573.6175.6073.5074.18111,19074.18
7/03/202573.7175.3473.3574.9167,85074.91
7/02/202572.8673.7272.2773.46139,93073.46
7/01/202569.3273.2969.3272.24131,14872.24
6/30/202570.3071.7769.9670.00117,30070.00
6/27/202569.1870.1867.5870.14253,08770.14
6/26/202568.3469.5168.0069.3362,01369.33
6/25/202567.8768.4067.3167.8780,98267.87
6/24/202567.8868.9667.3868.3076,77568.30
6/23/202564.6067.2664.6067.0451,89267.04
6/20/202565.3465.6964.5564.95114,41564.95
6/18/202564.2565.9064.2564.7395,61064.73
6/17/202565.1465.4264.4264.5591,67364.55
6/16/202565.5266.2764.6465.1881,48965.18
6/13/202564.6665.9263.8163.9887,77563.98
6/12/202565.0866.4464.7265.9992,94365.99
6/11/202566.2667.0065.6265.6693,47165.66
6/10/202565.4166.3964.8666.00108,87866.00
6/09/202565.7566.3165.3565.3853,27365.38
6/06/202564.8466.0264.1465.6351,31665.63
6/05/202563.8764.1763.1763.6847,53263.68
6/04/202564.9766.3163.0663.9452,40463.94
6/03/202563.6265.3263.0865.1038,52365.10
6/02/202564.5264.8463.1063.4359,99163.43
5/30/202564.6665.2363.8464.6781,64264.67
5/29/202564.4965.0163.6964.7653,32564.76
5/28/202565.2566.0564.2064.2842,56864.28
5/27/202564.6065.5663.6165.5359,83265.53
5/23/202562.8164.0262.5863.7476,16463.74
5/22/202565.1065.6363.9263.9658,11763.96
5/21/202566.0766.6165.1465.2573,72865.25
5/20/202566.3067.1466.0066.8558,52566.85
5/19/202565.3166.6165.3166.5069,03266.50
5/16/202566.5967.2265.8565.9673,76165.96
5/15/202566.2467.1565.6066.8067,01366.80
5/14/202567.9767.9766.1066.2064,50366.20
5/13/202567.7768.7567.4068.0675,09668.06
5/12/202567.7468.5866.6167.0380,82667.03
5/09/202565.5365.8464.7565.2384,20965.23
5/08/202564.1266.0163.5165.61135,57665.61
5/07/202564.2264.3963.2163.35124,20263.35
5/06/202563.3064.8562.9563.6495,54363.64
5/05/202562.9465.0962.9464.19139,35964.19
5/02/202562.8464.3262.1363.49113,74163.49
5/01/202561.7262.8760.2261.9993,63361.99
4/30/202561.0062.4161.0061.93157,78961.93
4/29/202560.8362.6360.8362.27141,23662.27
4/28/202560.6561.3960.2861.27132,19861.27
4/25/202560.6961.3659.5060.85136,97860.85
4/24/202559.8360.9859.0960.81107,39560.81
4/23/202559.0960.7258.2159.47159,81259.47
4/22/202553.8059.5053.8057.52258,38357.52
4/21/202554.2156.3754.1155.52141,51755.52
4/17/202553.3254.8353.3254.6499,06054.64
4/16/202552.0153.7351.8353.4095,65553.40
4/15/202550.7652.6850.7652.01132,34352.01
4/14/202550.4751.7349.0650.7680,53050.76
4/11/202549.0150.6647.8449.5197,13749.51