Metropolitan Bank Holding Corp. Common Stock (MCB)

93.85
+0.00 (0.00%)
NYSE · Last Trade: Feb 26th, 9:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202692.2094.9791.1093.8589,07093.85
2/24/202689.5792.9388.7090.78157,09590.78
2/23/202693.1394.8588.7989.7094,57589.70
2/20/202693.9495.4492.1794.1194,18894.11
2/19/202694.6395.5392.1393.84158,86593.84
2/18/202694.1796.3393.8294.66139,84094.66
2/17/202693.5395.4893.4594.4278,52294.42
2/13/202692.4994.1891.3993.2165,27393.21
2/12/202694.3594.3590.7292.6255,12592.62
2/11/202695.1095.8292.5193.6973,31393.69
2/10/202695.2697.1593.6294.3674,77494.36
2/09/202696.1297.8495.5095.7088,62695.70
2/06/202695.6197.0794.8096.3984,11396.39
2/05/202695.7195.7194.0495.2188,94095.21
2/04/202696.1997.6394.0295.60108,62695.60
2/03/202694.9396.8193.3694.96102,04194.96
2/02/202692.4295.9988.5094.62138,89994.62
1/30/202691.5192.9789.3392.60146,62692.60
1/29/202690.2092.0089.4192.00305,89492.00
1/28/202689.3790.3587.7889.19279,77289.19
1/27/202688.1190.1187.7489.54275,85289.54
1/26/202689.8690.6388.0888.77125,28688.57
1/23/202694.0295.9589.2089.82190,10589.62
1/22/202691.6196.7591.6194.95305,60394.74
1/21/202680.5791.0280.5690.71630,17090.51
1/20/202678.7181.3178.1679.63135,45279.45
1/16/202681.7581.7579.2079.50175,59079.32
1/15/202680.6283.4880.6282.23106,02282.04
1/14/202679.7381.1879.7381.1865,85281.00
1/13/202680.8380.8679.6379.7470,22379.56
1/12/202679.4380.2776.5880.2782,99980.09
1/09/202681.3282.3279.2979.97112,67779.79
1/08/202678.5481.3974.0581.38132,74581.20
1/07/202679.1080.0677.2978.91179,50378.73
1/06/202679.0879.9077.7279.54109,24879.36
1/05/202676.8480.6676.3879.85242,50279.67
1/02/202677.0078.1574.6976.9792,96076.80
12/31/202576.9577.0075.3976.3689,63476.19
12/30/202577.6377.6376.0076.73102,01976.56
12/29/202577.9080.3777.1077.5183,28777.34
12/26/202578.2979.2576.6378.31112,63678.13
12/24/202578.0279.1576.5878.3360,19778.15
12/23/202580.0581.8178.3778.3788,33078.19
12/22/202580.5781.5879.1779.9087,07179.72
12/19/202581.4882.4780.0480.78174,19180.60
12/18/202581.2682.2580.3981.6081,27381.42
12/17/202579.9082.4579.5580.7994,84680.61
12/16/202580.2081.4279.0879.6397,36579.45
12/15/202580.4781.0079.2179.8976,18379.71
12/12/202580.7881.0078.8779.9356,49279.75
12/11/202580.7882.3880.0580.49116,51280.31
12/10/202578.0081.2977.9080.9284,57680.74
12/09/202578.2579.8372.5077.9659,94377.78
12/08/202577.8578.6976.8277.8955,06277.71
12/05/202577.6878.4976.8577.4956,80877.32
12/04/202577.1678.3676.3677.9760,79277.79
12/03/202575.0177.5971.7176.74181,13676.57
12/02/202575.2075.9174.5074.7591,84674.58
12/01/202574.0075.3574.0075.20121,92575.03
11/28/202574.2875.3474.2874.6122,36674.44
11/26/202574.8776.0074.8575.0846,92574.91