Metropolitan Bank Holding Corp Historical Data - MCB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.88	19.6026490066	45.3	57.69	44.91	141649	52.2899477	CS
4	15.05	38.4615384615	39.13	57.69	38.56	97571	45.35572449	CS
12	13.07	31.7927511554	41.11	57.69	37.1	85426	43.15694099	CS
26	5.69	11.7343782223	48.49	57.69	32.46	98798	41.81629175	CS
52	11.41	26.6775777414	42.77	57.69	30.2	109438	42.07128186	CS
156	-4.15	-7.11469226813	58.33	115.78	13.98	152886	49.21726685	CS
260	11.28	26.2937062937	42.9	115.78	13.98	103305	48.52921495	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721256000	56.48	1.02	1.84	54.2	57.69	54.11	158792
1721169600	55.46	5.07	10.06	51.01	55.5499	50.24	176926
1721083200	50.39	2.9	6.11	48.44	50.8529	47.44	194134
1720824000	47.49	-0.11	-0.23	48.52	48.67	47.1	65031
1720737600	47.6	3.67	8.35	45.3	47.82	44.91	114940
1720651200	43.93	1.53	3.61	42.66	43.97	42.416	46859
1720564800	42.4	0.91	2.19	41.48	42.67	41.435	72647
1720478400	41.49	0.17	0.41	41.82	43.0375	41.36	61417
1720219200	41.32	-0.93	-2.20	41.99	42.125	40.78	51363
1720040640	42.25	-0.91	-2.11	43.4	43.48	42.25	41968
1719960000	43.16	0.61	1.43	42.78	43.44	42.78	39198
1719873600	42.55	3.56	9.13	41.91	42.88	41.27	84116
1719614400	38.99	0	0.00	38.99	38.99	38.99	0
1719528000	38.99	-0.33	-0.84	39.15	39.58	38.89	90249
1719441600	39.32	-0.2	-0.51	39.09	39.545	38.9	52491
1719355200	39.52	-0.75	-1.86	39.98	40.35	39.26	49384
1719268800	40.27	1.28	3.28	38.96	40.46	38.56	70369
1719009600	38.99	-0.45	-1.14	39.3	41.35	38.81	156106
1718923200	39.44	0.2	0.51	39.13	39.64	38.93	47370
1718750400	39.24	0.26	0.67	38.74	39.35	38.74	66335
1718664000	38.98	0.1	0.26	38.52	40.46	37.1	165440
1718404800	38.88	-1.48	-3.67	39.54	39.6	38.6515	64173
1718318400	40.36	0.36	0.90	40.32	41.06	39.63	118541
1718232000	40	1.05	2.70	40.71	41.74	39.91	138968
1718145600	38.95	-0.26	-0.66	38.76	39.42	38.65	75698
1718059200	39.21	-0.79	-1.98	39.31	40	38.81	51080
1717800000	40	-0.32	-0.79	39.76	40.3	39.33	89061
1717713600	40.32	-0.66	-1.61	40.99	41.77	40.1845	72265
1717627200	40.98	0.53	1.31	40.89	42.11	40.585	81685
1717540800	40.45	-0.7	-1.70	40.59	40.95	40.08	54983
1717454400	41.15	-0.9	-2.14	42.71	43.54	41.12	55034
1717195200	42.05	0.03	0.07	42.31	42.62	41.66	59800
1717108800	42.02	1.07	2.61	41.99	42.3225	41.35	50290
1717022400	40.95	-2	-4.66	41.61	42.09	40.88	61085
1716936000	42.95	-0.5	-1.15	43.52	44.03	42.2829	47325
1716590400	43.45	-0.05	-0.11	43.75	43.75	43.15	33457
1716504000	43.5	-1.47	-3.27	45.17	45.25	43.45	78216
1716417600	44.97	0.66	1.49	44.24	45.06	44	106124
1716331200	44.31	0.57	1.30	43.74	44.495	43.69	158787
1716244800	43.74	-0.96	-2.15	44.89	45.62	43.72	138505
1715985600	44.7	0.47	1.06	44.39	45.14	44.23	154795
1715899200	44.23	0.7	1.61	43.08	44.7	43.08	94474
1715812800	43.53	0.7	1.63	43.68	43.72	42.83	49295
1715726400	42.83	0.06	0.14	43.48	43.95	42.25	62727
1715640000	42.77	0.14	0.33	43.05	43.745	42.77	42288
1715380800	42.63	0.49	1.16	42.54	43.0783	41.72	40338
1715294400	42.14	0.22	0.52	42.08	43	41.8	86689
1715208000	41.92	-0.32	-0.76	41.93	42.43	40.745	64615
1715121600	42.24	-1.17	-2.70	43.36	43.7	42.24	40448
1715035200	43.41	0.72	1.69	42.94	43.61	42.8101	86153
1714776000	42.69	0.06	0.14	43.54	44.21	42.69	53299
1714689600	42.63	1.72	4.20	41.33	42.65	41.33	58469
1714603200	40.91	1.21	3.05	39.88	41.72	39.8	86903
1714516800	39.7	-0.76	-1.88	40.09	40.34	39.67	71043
1714430400	40.46	-1.67	-3.96	41.89	42.4	40.36	80614
1714171200	42.13	0.77	1.86	41.17	42.2	40.88	67458
1714084800	41.36	-0.89	-2.11	41.77	42.24	40.68	117687
1713998400	42.25	-0.44	-1.03	41.66	42.79	41.195	133052
1713912000	42.69	0.38	0.90	42.55	44	41.7101	128175
1713825600	42.31	3.25	8.32	39.5	43.08	39.5	233832
1713566400	39.06	5.96	18.01	35.17	40.11	35.17	303450
1713480000	33.1	0.44	1.35	32.549999	33.6442	32.46	129135

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Metropolitan Bank Holding Corp (MCB)

Professional-Grade Tools, for Individual Investors.

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Metropolitan Bank Holding Corp (MCB) Historical

Metropolitan Bank Holding Corp (MCB)

Professional-Grade Tools, for Individual Investors.