Metropolitan Bank Holding (MCB) Historical Stock Data
33.04 ↓0.27 (-0.81%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCB is down -0.24% a day on average. There have been 9 days where Metropolitan Bank Holding closed green and 21 days where MCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 34.53 | 33.31 | ↓$1.22 (-3.53%) | 33.19 | 34.60 | 71.82K |
| 2024-04-12 | 34.60 | 34.47 | ↓$0.13 (-0.38%) | 34.42 | 34.90 | 39.68K |
| 2024-04-11 | 35.50 | 35.00 | ↓$0.50 (-1.41%) | 34.61 | 35.57 | 66.94K |
| 2024-04-10 | 35.87 | 34.81 | ↓$1.06 (-2.96%) | 34.56 | 35.97 | 223.69K |
| 2024-04-09 | 37.25 | 37.18 | ↓$0.07 (-0.19%) | 37.08 | 37.80 | 52.80K |
| 2024-04-08 | 35.71 | 37.03 | ↑$1.32 (3.70%) | 35.71 | 37.21 | 65.45K |
| 2024-04-05 | 35.41 | 35.31 | ↓$0.10 (-0.28%) | 34.97 | 35.75 | 70.90K |
| 2024-04-04 | 35.20 | 35.74 | ↑$0.54 (1.53%) | 35.08 | 36.87 | 104.08K |
| 2024-04-03 | 34.99 | 34.96 | ↓$0.03 (-0.09%) | 34.68 | 35.25 | 76.32K |
| 2024-04-02 | 35.48 | 35.06 | ↓$0.42 (-1.18%) | 35.00 | 35.86 | 93.67K |
| 2024-04-01 | 38.59 | 36.43 | ↓$2.16 (-5.60%) | 36.01 | 38.59 | 97.32K |
| 2024-03-28 | 37.92 | 38.50 | ↑$0.58 (1.53%) | 37.82 | 38.57 | 174.24K |
| 2024-03-27 | 36.30 | 38.05 | ↑$1.75 (4.82%) | 36.28 | 38.09 | 174.58K |
| 2024-03-26 | 37.20 | 36.20 | ↓$1.00 (-2.69%) | 36.00 | 37.24 | 81.64K |
| 2024-03-25 | 37.14 | 36.71 | ↓$0.43 (-1.16%) | 36.56 | 37.80 | 63.97K |
| 2024-03-22 | 38.48 | 37.14 | ↓$1.34 (-3.48%) | 37.08 | 38.81 | 81.86K |
| 2024-03-21 | 38.95 | 39.02 | ↑$0.07 (0.18%) | 38.94 | 40.09 | 98.75K |
| 2024-03-20 | 36.18 | 38.79 | ↑$2.61 (7.21%) | 35.86 | 39.09 | 138.30K |
| 2024-03-19 | 36.66 | 36.18 | ↓$0.48 (-1.31%) | 35.88 | 37.00 | 66.82K |
| 2024-03-18 | 37.55 | 36.98 | ↓$0.57 (-1.52%) | 36.69 | 37.98 | 77.21K |
| 2024-03-15 | 37.03 | 37.37 | ↑$0.34 (0.92%) | 36.95 | 38.11 | 287.76K |
| 2024-03-14 | 38.49 | 37.11 | ↓$1.38 (-3.59%) | 36.65 | 38.49 | 115.20K |
| 2024-03-13 | 38.92 | 38.73 | ↓$0.19 (-0.49%) | 38.48 | 39.74 | 101.41K |
| 2024-03-12 | 39.39 | 38.88 | ↓$0.51 (-1.29%) | 38.73 | 39.91 | 93.39K |
| 2024-03-11 | 38.79 | 39.68 | ↑$0.89 (2.29%) | 38.79 | 40.16 | 74.87K |
| 2024-03-08 | 40.59 | 39.90 | ↓$0.69 (-1.70%) | 39.42 | 40.98 | 51.21K |
| 2024-03-07 | 40.20 | 39.83 | ↓$0.37 (-0.92%) | 39.26 | 40.84 | 68.45K |
| 2024-03-05 | 36.65 | 40.01 | ↑$3.36 (9.17%) | 36.65 | 40.24 | 141.53K |
| 2024-03-04 | 38.44 | 37.12 | ↓$1.32 (-3.43%) | 36.83 | 39.23 | 108.32K |
| 2024-03-01 | 38.51 | 38.00 | ↓$0.51 (-1.32%) | 36.89 | 38.51 | 129.97K |
Create an account or log in to view more rows.
$MCB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MCB starting to gap up a little
$MCB super bullish
$MCB Now I'm worried....
$MCB taking off soon
$MCB Like if the Hedgies are fucked
$MCB time to short this
$MCB Holding Strong since January ??????????
$MCB pre mkt is meaningless
$MCB I mean ... head and shoulders .....