NYSE:MCB
Metropolitan Bank Holding Corp. Stock Price (Quote)
$42.69
+0.0600 (+0.141%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.46 | $44.21 | Friday, 3rd May 2024 MCB stock ended at $42.69. This is 0.141% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.56% from a day low at $42.69 to a day high of $44.21. |
| 90 days | $32.46 | $46.50 | |
| 52 weeks | $20.27 | $57.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $43.54 | $44.21 | $42.69 | $42.69 | 51 088 |
| May 02, 2024 | $41.33 | $42.65 | $41.33 | $42.63 | 55 917 |
| May 01, 2024 | $39.88 | $41.72 | $39.80 | $40.91 | 86 403 |
| Apr 30, 2024 | $40.09 | $40.34 | $39.67 | $39.70 | 67 381 |
| Apr 29, 2024 | $41.89 | $42.16 | $40.36 | $40.46 | 71 735 |
| Apr 26, 2024 | $41.17 | $42.20 | $40.88 | $42.13 | 63 330 |
| Apr 25, 2024 | $41.77 | $42.24 | $40.68 | $41.36 | 96 007 |
| Apr 24, 2024 | $41.66 | $42.79 | $41.20 | $42.25 | 131 076 |
| Apr 23, 2024 | $42.55 | $44.00 | $42.04 | $42.69 | 128 160 |
| Apr 22, 2024 | $39.50 | $43.08 | $39.50 | $42.31 | 231 752 |
| Apr 19, 2024 | $35.17 | $40.11 | $35.17 | $39.06 | 303 446 |
| Apr 18, 2024 | $32.55 | $33.64 | $32.46 | $33.10 | 123 631 |
| Apr 17, 2024 | $33.33 | $33.62 | $32.55 | $32.66 | 53 541 |
| Apr 16, 2024 | $33.05 | $33.48 | $32.74 | $33.05 | 68 840 |
| Apr 15, 2024 | $34.53 | $34.60 | $33.21 | $33.31 | 53 119 |
| Apr 12, 2024 | $34.60 | $34.90 | $34.42 | $34.47 | 37 654 |
| Apr 11, 2024 | $35.50 | $35.57 | $34.61 | $35.00 | 64 048 |
| Apr 10, 2024 | $35.87 | $35.97 | $34.56 | $34.81 | 72 629 |
| Apr 09, 2024 | $37.25 | $37.76 | $37.10 | $37.18 | 52 797 |
| Apr 08, 2024 | $35.71 | $37.20 | $35.71 | $37.03 | 42 431 |
| Apr 05, 2024 | $35.41 | $35.75 | $35.11 | $35.31 | 70 821 |
| Apr 04, 2024 | $35.20 | $36.87 | $35.20 | $35.74 | 104 079 |
| Apr 03, 2024 | $34.99 | $35.25 | $34.68 | $34.96 | 54 802 |
| Apr 02, 2024 | $35.48 | $35.86 | $35.00 | $35.06 | 90 126 |
| Apr 01, 2024 | $38.59 | $38.59 | $36.01 | $36.43 | 95 058 |
