Metropolitan Bank Holding Corp. (MCB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.31

+0.57

(+1.30%)

At close: 04:00PM EDT

44.31

0.00

(0.00%)

After hours:

05:53PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	43.74	44.49	43.94	44.31	44.31	158,787
20 May 2024	44.89	45.62	43.72	43.74	43.74	138,500
17 May 2024	44.39	45.14	44.23	44.70	44.70	154,800
16 May 2024	43.08	44.70	43.08	44.23	44.23	94,500
15 May 2024	43.68	43.68	42.83	43.53	43.53	49,300
14 May 2024	43.48	43.95	42.25	42.83	42.83	62,700
13 May 2024	43.05	43.74	42.77	42.77	42.77	42,300
10 May 2024	42.54	43.08	41.72	42.63	42.63	40,300
09 May 2024	42.08	43.00	41.80	42.14	42.14	86,700
08 May 2024	41.93	42.43	41.15	41.92	41.92	64,600
07 May 2024	43.36	43.70	42.24	42.24	42.24	40,400
06 May 2024	42.94	43.61	42.81	43.41	43.41	86,200
03 May 2024	43.54	44.21	42.69	42.69	42.69	53,300
02 May 2024	41.33	42.65	41.33	42.63	42.63	58,500
01 May 2024	39.88	41.72	39.80	40.91	40.91	86,900
30 Apr 2024	40.09	40.34	39.67	39.70	39.70	71,000
29 Apr 2024	41.89	42.16	40.36	40.46	40.46	80,600
26 Apr 2024	41.17	42.20	40.88	42.13	42.13	67,500
25 Apr 2024	41.77	42.24	40.68	41.36	41.36	117,700
24 Apr 2024	41.66	42.79	41.19	42.25	42.25	133,100
23 Apr 2024	42.55	44.00	41.71	42.69	42.69	128,200
22 Apr 2024	39.50	43.08	39.50	42.31	42.31	233,800
19 Apr 2024	35.17	40.11	35.17	39.06	39.06	303,500
18 Apr 2024	32.55	33.64	32.46	33.10	33.10	129,400
17 Apr 2024	33.33	33.62	32.55	32.66	32.66	54,600
16 Apr 2024	33.05	33.48	32.74	33.05	33.05	72,400
15 Apr 2024	34.53	34.60	33.19	33.31	33.31	71,800
12 Apr 2024	34.60	34.90	34.42	34.47	34.47	39,700
11 Apr 2024	35.50	35.57	34.60	35.00	35.00	66,900
10 Apr 2024	35.87	35.97	34.56	34.81	34.81	223,700
09 Apr 2024	37.25	37.80	37.08	37.18	37.18	52,800
08 Apr 2024	35.71	37.21	35.71	37.03	37.03	65,500
05 Apr 2024	35.41	35.75	34.97	35.31	35.31	70,900
04 Apr 2024	35.20	36.87	35.08	35.74	35.74	104,100
03 Apr 2024	34.99	35.25	34.68	34.96	34.96	76,300
02 Apr 2024	35.48	35.86	35.00	35.06	35.06	93,700
01 Apr 2024	38.59	38.59	36.01	36.43	36.43	97,300
28 Mar 2024	37.92	38.57	37.81	38.50	38.50	174,200
27 Mar 2024	36.30	38.09	36.28	38.05	38.05	174,600
26 Mar 2024	37.20	37.24	36.00	36.20	36.20	81,600
25 Mar 2024	37.14	37.80	36.56	36.71	36.71	64,000
22 Mar 2024	38.48	38.81	37.08	37.14	37.14	81,900
21 Mar 2024	38.95	40.09	38.94	39.02	39.02	98,800
20 Mar 2024	36.18	39.09	35.86	38.79	38.79	138,300
19 Mar 2024	36.66	37.00	35.88	36.18	36.18	66,800
18 Mar 2024	37.55	37.98	36.69	36.98	36.98	77,200
15 Mar 2024	37.03	38.11	36.95	37.37	37.37	287,800
14 Mar 2024	38.49	38.49	36.65	37.11	37.11	115,200
13 Mar 2024	38.92	39.74	38.48	38.73	38.73	101,400
12 Mar 2024	39.39	39.91	38.73	38.88	38.88	93,400
11 Mar 2024	38.79	40.16	38.79	39.68	39.68	74,900
08 Mar 2024	40.59	40.98	39.42	39.90	39.90	51,200
07 Mar 2024	40.20	40.84	39.26	39.83	39.83	68,500
06 Mar 2024	39.85	40.51	37.50	39.50	39.50	118,000
05 Mar 2024	36.65	40.24	36.65	40.01	40.01	141,500
04 Mar 2024	38.44	39.23	36.83	37.12	37.12	108,300
01 Mar 2024	38.51	38.51	36.88	38.00	38.00	130,000
29 Feb 2024	41.87	42.83	38.35	39.21	39.21	175,500
28 Feb 2024	40.94	41.57	40.63	40.82	40.82	42,800
27 Feb 2024	41.51	42.71	41.37	41.49	41.49	45,000
26 Feb 2024	41.88	42.60	40.53	41.13	41.13	65,000
23 Feb 2024	42.74	43.08	41.73	42.06	42.06	69,900
22 Feb 2024	42.62	43.61	41.78	42.47	42.47	74,400
21 Feb 2024	43.25	43.58	42.26	42.74	42.74	48,100
20 Feb 2024	43.75	44.82	43.60	43.74	43.74	44,000
16 Feb 2024	44.77	45.31	43.71	44.81	44.81	62,700
15 Feb 2024	43.63	46.50	43.63	45.59	45.59	92,600
14 Feb 2024	41.89	43.28	41.15	43.13	43.13	75,500
13 Feb 2024	42.01	42.49	40.63	41.22	41.22	96,900
12 Feb 2024	42.61	44.89	42.61	43.87	43.87	83,800
09 Feb 2024	42.10	42.52	41.20	42.50	42.50	104,100
08 Feb 2024	40.70	42.03	40.49	41.95	41.95	121,000
07 Feb 2024	43.58	43.58	40.65	41.05	41.05	203,000
06 Feb 2024	43.74	44.35	42.42	43.49	43.49	161,900
05 Feb 2024	43.50	44.14	42.47	43.80	43.80	89,700
02 Feb 2024	43.82	45.01	43.14	44.56	44.56	105,200
01 Feb 2024	48.94	48.94	40.92	45.21	45.21	328,000
31 Jan 2024	48.82	51.90	45.61	48.49	48.49	162,600
30 Jan 2024	52.60	52.91	51.21	51.46	51.46	115,300
29 Jan 2024	50.32	53.08	49.51	53.04	53.04	104,200
26 Jan 2024	50.46	51.27	49.67	50.25	50.25	45,800
25 Jan 2024	51.83	52.27	49.83	50.16	50.16	128,900
24 Jan 2024	50.00	51.15	50.00	50.70	50.70	91,100
23 Jan 2024	49.88	49.94	48.50	49.32	49.32	115,200
22 Jan 2024	45.72	48.99	45.72	48.96	48.96	103,600
19 Jan 2024	46.47	46.84	41.41	45.94	45.94	169,500
18 Jan 2024	48.49	48.49	46.83	46.96	46.96	103,200
17 Jan 2024	47.05	48.09	46.97	47.97	47.97	52,700
16 Jan 2024	48.89	49.42	48.16	48.24	48.24	53,100
12 Jan 2024	51.38	51.53	48.86	49.83	49.83	61,500
11 Jan 2024	50.27	51.78	49.18	50.81	50.81	69,600
10 Jan 2024	50.19	50.87	49.36	50.87	50.87	61,900
09 Jan 2024	51.48	51.49	50.37	50.48	50.48	61,500
08 Jan 2024	51.02	52.47	50.45	52.29	52.29	73,900
05 Jan 2024	50.92	52.34	50.38	51.49	51.49	133,200
04 Jan 2024	51.97	52.98	50.26	50.63	50.63	105,300
03 Jan 2024	50.82	52.40	49.99	51.87	51.87	175,200
02 Jan 2024	54.49	54.61	49.48	51.15	51.15	204,000
29 Dec 2023	56.16	56.43	54.89	55.38	55.38	124,500
28 Dec 2023	56.08	57.04	56.08	56.46	56.46	45,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,674.03-1.96(-0.02%)

NZD/USD0.6096-0.0012(-0.20%)

ALL ORDS8,120.20-11.90(-0.15%)

OIL79.06-0.20(-0.25%)

GOLD2,425.60-0.30(-0.01%)

Metropolitan Bank Holding Corp. (MCB)

NZX 50
11,674.03
-1.96(-0.02%)

NZD/USD
0.6096
-0.0012(-0.20%)

ALL ORDS
8,120.20
-11.90(-0.15%)

OIL
79.06
-0.20(-0.25%)

GOLD
2,425.60
-0.30(-0.01%)