Metropolitan Bank Holding Corp Historical Data - MCB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Metropolitan Bank Holding Corp (MCB)
Metropolitan Bank Holding Corp (MCB) Historical

Metropolitan Bank Holding Corp (MCB)

42.13

0.77

(1.86%)

Closed April 26 4:00PM

Delayed by 15 minutes

42.13

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.63	6.6582278481	39.5	44	39.5	135900	42.18850811	CS
4	3.54	9.17336097435	38.59	44	32.46	109566	37.69946683	CS
12	-1.37	-3.14942528736	43.5	46.5	32.46	105041	39.11903439	CS
26	9.56	29.3521645686	32.57	57.15	31.81	106997	43.23633375	CS
52	10.21	31.9862155388	31.92	57.15	15.75	190817	34.60400574	CS
156	-18.34	-30.3290888044	60.47	115.78	13.98	149357	49.71692774	CS
260	3.61	9.3717549325	38.52	115.78	13.98	100445	48.66848847	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713393600	32.659999	-0.39	-1.18	33.33	33.63	32.549999	54641
1713307200	33.049999	-0.26	-0.78	33.049999	33.479999	32.74	72429
1713220800	33.31	-1.16	-3.37	34.53	35.14	33.189999	71822
1712961600	34.47	-0.53	-1.51	34.6	34.9	34.42	39678
1712875200	35	0.19	0.55	35.5	35.75	34.605	66936
1712788800	34.81	-2.37	-6.37	35.87	35.9706	34.56	223690
1712702400	37.18	0.15	0.41	37.25	38.01	37.08	52797
1712616000	37.03	1.72	4.87	35.71	37.205	35.32	65451
1712356800	35.31	-0.43	-1.20	35.41	35.75	34.9	70896
1712270400	35.74	0.78	2.23	35.2	36.87	35.08	104079
1712184000	34.96	-0.1	-0.29	34.99	35.25	34.68	76315
1712097600	35.06	-1.37	-3.76	35.48	36.06	35	93667
1712011200	36.43	-2.07	-5.38	38.59	38.59	36.01	96972
1711665600	38.5	0.45	1.18	37.92	38.57	37.815	174235
1711579200	38.05	1.85	5.11	36.3	38.09	36.28	174581
1711492800	36.2	-0.51	-1.39	37.2	37.24	36	81636
1711406400	36.71	-0.43	-1.16	37.14	37.87	36.56	63966
1711147200	37.14	-1.88	-4.82	38.48	39.06	37.08	81855
1711060800	39.02	0.23	0.59	38.95	40.24	38.53	98782
1710974400	38.79	2.61	7.21	36.18	39.09	35.86	138299
1710888000	36.18	-0.8	-2.16	36.66	37	35.88	66818
1710801600	36.98	-0.39	-1.04	37.55	37.98	36.69	77207
1710542400	37.37	0.26	0.70	37.03	38.11	36.95	287755
1710456000	37.11	-1.62	-4.18	38.49	38.49	36.65	115197
1710369600	38.73	-0.15	-0.39	38.92	39.74	38.48	101412
1710283200	38.88	-0.8	-2.02	39.39	39.91	38.73	93393
1710196800	39.68	-0.22	-0.55	38.79	40.16	38.79	74869
1709941200	39.9	0.07	0.18	40.59	40.98	39.4206	51206
1709854800	39.83	0.33	0.84	40.2	40.84	39.26	68451
1709768400	39.5	-0.51	-1.27	39.85	40.5124	37.5	117989
1709682000	40.01	2.89	7.79	36.65	40.24	36.65	141526
1709595600	37.12	-0.88	-2.32	38.44	39.42	36.83	108315
1709336400	38	-1.21	-3.09	38.38	38.51	36.885	129967
1709250000	39.21	-1.61	-3.94	41.87	42.8306	38.35	176885
1709163600	40.82	-0.67	-1.61	40.94	41.57	40.63	42845
1709077200	41.49	0.36	0.88	41.51	42.71	41.365	44982
1708990800	41.13	-0.93	-2.21	41.88	42.6	40.5308	64962
1708731600	42.06	-0.41	-0.97	42.74	43.08	41.73	69895
1708645200	42.47	-0.27	-0.63	42.62	43.61	41.78	74369
1708558800	42.74	-1	-2.29	43.25	43.58	42.255	48074
1708472400	43.74	-1.07	-2.39	43.75	44.82	43.49	43952
1708126800	44.81	-0.78	-1.71	44.77	45.31	43.7093	62658
1708040400	45.59	2.46	5.70	43.63	46.5	43.63	92646
1707954000	43.13	1.91	4.63	41.89	43.28	41.15	75546
1707867600	41.22	-2.65	-6.04	42.01	43.93	40.63	96933
1707781200	43.87	1.37	3.22	42.61	44.89	42.61	83785
1707522000	42.5	0.55	1.31	42.1	42.52	41.196	104123
1707435600	41.95	0.9	2.19	40.7	42.03	40.495	121011
1707349200	41.05	-2.44	-5.61	43.58	43.58	40.65	203001
1707262800	43.49	-0.31	-0.71	43.74	44.35	42.42	161885
1707176400	43.8	-0.76	-1.71	43.5	44.14	42.4737	89496
1706917200	44.56	-0.65	-1.44	43.82	45.015	43.14	105178
1706830800	45.21	-3.28	-6.76	48.94	48.94	40.92	327977
1706744400	48.49	-2.97	-5.77	48.82	51.9	45.61	162551
1706658000	51.46	-1.58	-2.98	52.6	52.91	51.21	115287
1706571600	53.04	2.79	5.55	50.32	53.08	49.51	104055

Metropolitan Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions