Quantcast

Metropolitan Bank Holding Corp. Common Stock Historical Stock Prices

MCB 
$51.43
*  
0.48
0.92%
Get MCB Alerts
*Delayed - data as of Jul. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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 51.52 52.34 51.17 51.43 18,994
07/17/2018 51.89 52.26 51.57 51.91 14,795
07/16/2018 51.43 52.59 51.14 51.76 15,985
07/13/2018 53.05 53.05 50.97 51.41 13,307
07/12/2018 52.68 52.92 51.935 52.39 40,644
07/11/2018 52.77 52.85 51.7527 52.36 13,660
07/10/2018 53.67 53.7 52.29 52.92 13,225
07/09/2018 52.84 53.605 52.78 53.5 29,434
07/06/2018 53.95 53.95 52.47 52.81 29,789
07/05/2018 53.17 54.26 53.06 53.99 18,696
07/03/2018 53.86 53.9 52.83 52.83 16,127
07/02/2018 52.31 53.66 52.31 53.47 22,418
06/29/2018 52.56 52.6 52.07 52.48 50,391
06/28/2018 51.71 52.6 51.53 52.3 34,461
06/27/2018 52.61 52.61 51.48 51.63 53,431
06/26/2018 53.44 53.44 52.47 52.86 53,511
06/25/2018 53.35 54.74 53.12 53.22 99,042
06/22/2018 54.5 54.75 52.73 53.35 388,480
06/21/2018 54.87 54.87 53.81 53.99 35,109
06/20/2018 54.43 55 54.3301 54.62 29,180
06/19/2018 53.83 54.61 53.23 54.33 52,019
06/18/2018 53.86 54.33 53.41 54.17 44,711
06/15/2018 52.54 54.05 52.4 53.61 69,989
06/14/2018 52.02 52.84 51.12 52.61 72,531
06/13/2018 52.96 53.16 51.19 51.86 106,496
06/12/2018 53.4 53.45 52.74 52.94 60,856
06/11/2018 53.47 54.74 53.23 53.35 76,361
06/08/2018 52.53 54.1 52.53 53.39 50,402
06/07/2018 53.34 54.01 51.86 52.38 111,545
06/06/2018 52.98 53.29 52.79 53.06 62,746
06/05/2018 52.45 54.09 52.21 52.95 65,546
06/04/2018 52.96 53.08 51.96 52.58 82,541
06/01/2018 51.36 53.15 51.35 52.7 66,331
05/31/2018 50.16 51.42 50.13 51.06 34,246
05/30/2018 50.45 50.805 49.76 50.2 56,712
05/29/2018 48.82 50.27 48.21 50.21 58,062
05/25/2018 50.28 50.64 48.96 48.99 57,052
05/24/2018 50.18 50.73 50.15 50.33 30,611
05/23/2018 50.73 51.47 49.53 50.3 70,789
05/22/2018 49.92 51.42 49.92 50.66 52,231
05/21/2018 49.07 50.36 48.9 49.84 47,695
05/18/2018 49.39 49.81 48.12 48.73 50,613
05/17/2018 48.61 50.07 48.61 49.28 27,350
05/16/2018 48.81 50.7 47.93 48.66 99,779
05/15/2018 47.87 50.04 47.87 48.69 38,507
05/14/2018 48.6 48.84 48.31 48.49 26,365
05/11/2018 48.89 48.89 47.9 48.6 49,847
05/10/2018 48.85 50.09 48.05 48.74 81,873
05/09/2018 48.74 49.86 48.4 48.73 59,867
05/08/2018 48.75 50.18 48.55 48.58 55,012
05/07/2018 48.84 48.95 47.71 48.71 40,852
05/04/2018 48.29 49.15 48.09 48.6 26,343
05/03/2018 49.17 49.17 48.15 48.36 27,858
05/02/2018 48.42 50.475 47.9 49.25 54,624
05/01/2018 47.33 48.58 47.034 48.45 43,158
04/30/2018 47.41 47.9 47.01 47.33 36,340
04/27/2018 47.05 47.26 46.571 47.22 24,996
04/26/2018 46.73 47.04 46 46.98 41,796
04/25/2018 44.98 46.69 44.78 46.53 37,036
04/24/2018 44.26 44.96 44.225 44.95 36,560
04/23/2018 43.91 44.49 43.58 44.25 19,101
04/20/2018 43.48 44.36 43.31 43.93 21,758
04/19/2018 43.95 43.95 43.49 43.55 10,142
04/18/2018 44.54 44.54 43.9 44.07 13,166
04/17/2018 44.83 44.985 44.24 44.29 35,161
*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