Metropolitan Bank Holding (MCB) Historical Stock Data
59.06 ↑0.71 (1.22%)
As of February 2, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, MCB is up 0.14% a day on average. There have been 18 days where Metropolitan Bank Holding closed green and 12 days where MCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 59.55 | 58.35 | ↓$1.20 (-2.02%) | 57.43 | 59.58 | 104.72K |
| 2023-01-31 | 59.17 | 59.38 | ↑$0.21 (0.35%) | 58.64 | 59.71 | 84.24K |
| 2023-01-30 | 58.94 | 58.97 | ↑$0.03 (0.05%) | 57.11 | 59.65 | 94.22K |
| 2023-01-27 | 58.81 | 59.04 | ↑$0.23 (0.39%) | 58.77 | 60.28 | 177.93K |
| 2023-01-26 | 58.07 | 58.97 | ↑$0.90 (1.55%) | 56.19 | 59.29 | 192.38K |
| 2023-01-25 | 56.34 | 57.63 | ↑$1.29 (2.29%) | 55.92 | 57.87 | 159.18K |
| 2023-01-24 | 56.13 | 56.78 | ↑$0.65 (1.16%) | 55.85 | 57.78 | 59.06K |
| 2023-01-23 | 56.66 | 56.38 | ↓$0.28 (-0.49%) | 55.13 | 57.05 | 102.04K |
| 2023-01-20 | 60.20 | 57.14 | ↓$3.06 (-5.08%) | 56.56 | 60.50 | 88.66K |
| 2023-01-19 | 58.94 | 59.11 | ↑$0.17 (0.29%) | 57.86 | 59.26 | 47.69K |
| 2023-01-18 | 59.43 | 58.92 | ↓$0.51 (-0.86%) | 58.58 | 59.43 | 52.27K |
| 2023-01-17 | 59.82 | 59.25 | ↓$0.57 (-0.95%) | 58.86 | 59.85 | 59.79K |
| 2023-01-13 | 59.96 | 59.30 | ↓$0.66 (-1.10%) | 58.88 | 60.32 | 82.98K |
| 2023-01-12 | 58.66 | 60.80 | ↑$2.14 (3.65%) | 58.07 | 61.04 | 42.14K |
| 2023-01-11 | 59.08 | 58.32 | ↓$0.76 (-1.29%) | 57.96 | 59.33 | 60.35K |
| 2023-01-10 | 58.57 | 58.97 | ↑$0.40 (0.68%) | 58.31 | 59.69 | 57.71K |
| 2023-01-09 | 58.63 | 59.12 | ↑$0.49 (0.84%) | 57.99 | 59.26 | 51.61K |
| 2023-01-06 | 55.98 | 58.23 | ↑$2.25 (4.02%) | 55.98 | 58.25 | 67.06K |
| 2023-01-05 | 57.30 | 56.12 | ↓$1.18 (-2.06%) | 55.98 | 57.30 | 63.66K |
| 2023-01-04 | 58.69 | 58.78 | ↑$0.09 (0.15%) | 58.52 | 59.69 | 37.34K |
| 2023-01-03 | 58.62 | 58.01 | ↓$0.61 (-1.04%) | 57.27 | 58.81 | 57.12K |
| 2022-12-30 | 58.16 | 58.67 | ↑$0.51 (0.88%) | 58.06 | 59.04 | 57.44K |
| 2022-12-29 | 57.76 | 58.32 | ↑$0.56 (0.97%) | 57.23 | 58.62 | 43.32K |
| 2022-12-28 | 57.97 | 57.60 | ↓$0.37 (-0.64%) | 57.38 | 58.24 | 33.69K |
| 2022-12-27 | 57.78 | 57.77 | ↓$0.01 (-0.02%) | 57.35 | 58.74 | 53.67K |
| 2022-12-23 | 56.65 | 57.85 | ↑$1.20 (2.12%) | 56.42 | 57.96 | 59.83K |
| 2022-12-22 | 56.42 | 56.43 | ↑$0.01 (0.02%) | 55.13 | 56.50 | 44.55K |
| 2022-12-21 | 56.73 | 56.62 | ↓$0.11 (-0.19%) | 56.41 | 57.27 | 59.92K |
| 2022-12-20 | 55.83 | 55.95 | ↑$0.12 (0.21%) | 55.65 | 56.47 | 88.54K |
| 2022-12-19 | 55.38 | 55.60 | ↑$0.22 (0.40%) | 55.08 | 56.05 | 93.08K |
Create an account or log in to view more rows.
$MCB watch for a morning dip and rip
$MCB what time we going green?
$MCB let’s ride
$MCB almost time for the running
$MCB we had no volume for days before the last big rip
$MCB volume = money
$MCB News?
$MCB Not another do nothing day
$MCB Fuk the 1% even though i feel like the 1%
$MCB good place to average up