Quantcast

Metropolitan Bank Holding Corp. Common Stock Historical Stock Prices

MCB 
$33.92
*  
0.27
0.79%
Get MCB Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading MCB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MCB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.07 34.8339 33.46 33.92 4,635
12/12/2018 33.31 34.23 33.31 34.19 6,303
12/11/2018 34.03 34.265 33.55 33.93 3,465
12/10/2018 33.79 33.79 33.2 33.75 11,087
12/07/2018 34.67 34.67 33.23 33.99 11,703
12/06/2018 35.51 35.51 34.07 34.51 12,169
12/04/2018 35.76 37.35 35.76 35.95 10,216
12/03/2018 36.81 36.81 35.67 36 18,953
11/30/2018 36.53 37.79 35.805 35.98 66,822
11/29/2018 37.7 37.78 36.49 36.49 7,708
11/28/2018 37.52 38.44 37.39 38.06 5,192
11/27/2018 38.42 38.42 37.13 37.34 3,035
11/26/2018 38.87 38.905 37.95 38.5 17,765
11/23/2018 37.78 38.9 36.7 38.04 5,606
11/21/2018 37.294 38.06 36.93 38.05 3,946
11/20/2018 38.16 38.25 36.335 37.16 14,298
11/19/2018 36.3102 38.72 36.3102 38.72 6,494
11/16/2018 37.27 38.185 35.83 37.33 14,587
11/15/2018 37.05 37.65 36.5 37.47 8,069
11/14/2018 38.11 38.22 37.15 37.15 8,964
11/13/2018 37.37 38.93 36.66 38.75 26,444
11/12/2018 37.28 37.99 37.28 37.33 5,800
11/09/2018 39.36 39.36 38.15 38.76 10,375
11/08/2018 38.75 39.76 38.5 39.5 20,560
11/07/2018 39.36 39.36 38.36 38.86 9,226
11/06/2018 37.5001 39.63 37.5001 39.28 13,420
11/05/2018 38.31 38.39 37.64 38.15 5,980
11/02/2018 37.42 38.7 37.42 38.05 17,429
11/01/2018 36.92 37.38 36.43 37.21 26,371
10/31/2018 37.2 37.2 35.79 36.86 24,301
10/30/2018 35.96 37.29 35.7 36.82 33,473
10/29/2018 36.27 37.8124 36.205 37.08 26,423
10/26/2018 36 37.14 35.655 36.7 18,663
10/25/2018 36 36.595 35.0001 36.36 17,410
10/24/2018 37.29 37.29 35.363 35.65 33,188
10/23/2018 37.97 38.19 37.52 37.74 28,524
10/22/2018 38 38.43 37.01 38.43 38,658
10/19/2018 38.95 40.01 38.01 38.22 19,072
10/18/2018 40.672 40.89 38.49 39.02 17,211
10/17/2018 41.26 41.98 40.85 41.41 16,756
10/16/2018 40.63 41.4 40.43 41.27 13,923
10/15/2018 39.33 40.66 38.94 40.6 40,764
10/12/2018 41.199 41.3 38.89 39.45 15,892
10/11/2018 41.7 42.3 40.58 41.66 23,596
10/10/2018 41.62 43.05 41.335 41.75 33,976
10/09/2018 41 42.43 40.81 41.71 22,219
10/08/2018 40.05 41.75 40 41.22 21,172
10/05/2018 41.52 41.52 39.43 40.18 23,895
10/04/2018 41.19 41.76 40.7943 41.64 49,842
10/03/2018 40.24 41.655 39.93 41.43 33,034
10/02/2018 40.03 40.46 39.03 40.16 24,399
10/01/2018 41.38 41.38 40 40.2 9,317
09/28/2018 40.62 41.35 40.07 41.12 20,217
09/27/2018 41.51 41.51 40.07 40.75 13,549
09/26/2018 42.3 42.88 41.05 41.31 14,907
09/25/2018 42.16 42.25 41.5 41.68 11,169
09/24/2018 43.11 43.11 41.43 41.7 22,342
09/21/2018 45.81 46.13 43.02 43.14 94,793
09/20/2018 45.25 46.42 45 45.78 66,734
09/19/2018 44.42 45.22 44.42 45 23,094
09/18/2018 43.84 44.61 43.25 44.48 25,917
09/17/2018 44.1 44.7 43.63 43.95 44,384
09/14/2018 42.6267 43.88 42.6267 43.6 13,065
09/13/2018 44.11 44.32 42.48 43.33 23,956
09/12/2018 43.48 44.01 43.25 43.67 21,081
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio