U.S. markets closed

Metropolitan Bank Holding Corp. (MCB)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
38.99-0.45 (-1.14%)
Al cierre: 04:00PM EDT
38.99 -0.00 (-0.00%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202439.3039.5138.8138.9938.99156,100
20 jun 202439.1339.6438.9339.4439.4447,400
18 jun 202438.7439.3538.7439.2439.2466,300
17 jun 202438.5239.4737.1038.9838.98165,400
14 jun 202439.5439.6038.6538.8838.8864,200
13 jun 202440.3241.0639.6340.3640.36118,500
12 jun 202440.7141.7439.9140.0040.00139,000
11 jun 202438.7639.3538.6538.9538.9576,500
10 jun 202439.3140.0038.8139.2139.2151,100
07 jun 202439.7640.3039.3340.0040.0089,500
06 jun 202440.9941.1440.1940.3240.3272,300
05 jun 202440.8942.1140.5840.9840.9881,700
04 jun 202440.5940.9540.0840.4540.4555,000
03 jun 202442.7142.9841.1241.1541.1555,000
31 may 202442.3142.6241.6642.0542.0559,800
30 may 202441.9942.3241.3542.0242.0250,300
29 may 202441.6141.8940.8840.9540.9561,100
28 may 202443.6444.0342.2842.9542.9553,700
24 may 202443.7543.7543.1543.4543.4533,500
23 may 202445.1745.2543.4543.5043.5078,200
22 may 202444.2445.0644.0844.9744.97106,100
21 may 202443.7444.4943.7444.3144.31158,800
20 may 202444.8945.6243.7243.7443.74138,500
17 may 202444.3945.1444.2344.7044.70154,800
16 may 202443.0844.7043.0844.2344.2394,500
15 may 202443.6843.6842.8343.5343.5349,300
14 may 202443.4843.9542.2542.8342.8362,700
13 may 202443.0543.7442.7742.7742.7742,300
10 may 202442.5443.0841.7242.6342.6340,300
09 may 202442.0843.0041.8042.1442.1486,700
08 may 202441.9342.4341.1541.9241.9264,600
07 may 202443.3643.7042.2442.2442.2440,400
06 may 202442.9443.6142.8143.4143.4186,200
03 may 202443.5444.2142.6942.6942.6953,300
02 may 202441.3342.6541.3342.6342.6358,500
01 may 202439.8841.7239.8040.9140.9186,900
30 abr 202440.0940.3439.6739.7039.7071,000
29 abr 202441.8942.1640.3640.4640.4680,600
26 abr 202441.1742.2040.8842.1342.1367,500
25 abr 202441.7742.2440.6841.3641.36117,700
24 abr 202441.6642.7941.1942.2542.25133,100
23 abr 202442.5544.0041.7142.6942.69128,200
22 abr 202439.5043.0839.5042.3142.31233,800
19 abr 202435.1740.1135.1739.0639.06303,500
18 abr 202432.5533.6432.4633.1033.10129,400
17 abr 202433.3333.6232.5532.6632.6654,600
16 abr 202433.0533.4832.7433.0533.0572,400
15 abr 202434.5334.6033.1933.3133.3171,800
12 abr 202434.6034.9034.4234.4734.4739,700
11 abr 202435.5035.5734.6035.0035.0066,900
10 abr 202435.8735.9734.5634.8134.81223,700
09 abr 202437.2537.8037.0837.1837.1852,800
08 abr 202435.7137.2135.7137.0337.0365,500
05 abr 202435.4135.7534.9735.3135.3170,900
04 abr 202435.2036.8735.0835.7435.74104,100
03 abr 202434.9935.2534.6834.9634.9676,300
02 abr 202435.4835.8635.0035.0635.0693,700
01 abr 202438.5938.5936.0136.4336.4397,300
28 mar 202437.9238.5737.8138.5038.50174,200
27 mar 202436.3038.0936.2838.0538.05174,600
26 mar 202437.2037.2436.0036.2036.2081,600
25 mar 202437.1437.8036.5636.7136.7164,000
22 mar 202438.4838.8137.0837.1437.1481,900
21 mar 202438.9540.0938.9439.0239.0298,800
20 mar 202436.1839.0935.8638.7938.79138,300
19 mar 202436.6637.0035.8836.1836.1866,800
18 mar 202437.5537.9836.6936.9836.9877,200
15 mar 202437.0338.1136.9537.3737.37287,800
14 mar 202438.4938.4936.6537.1137.11115,200
13 mar 202438.9239.7438.4838.7338.73101,400
12 mar 202439.3939.9138.7338.8838.8893,400
11 mar 202438.7940.1638.7939.6839.6874,900
08 mar 202440.5940.9839.4239.9039.9051,200
07 mar 202440.2040.8439.2639.8339.8368,500
06 mar 202439.8540.5137.5039.5039.50118,000
05 mar 202436.6540.2436.6540.0140.01141,500
04 mar 202438.4439.2336.8337.1237.12108,300
01 mar 202438.5138.5136.8838.0038.00130,000
29 feb 202441.8742.8338.3539.2139.21175,500
28 feb 202440.9441.5740.6340.8240.8242,800
27 feb 202441.5142.7141.3741.4941.4945,000
26 feb 202441.8842.6040.5341.1341.1365,000
23 feb 202442.7443.0841.7342.0642.0669,900
22 feb 202442.6243.6141.7842.4742.4774,400
21 feb 202443.2543.5842.2642.7442.7448,100
20 feb 202443.7544.8243.6043.7443.7444,000
16 feb 202444.7745.3143.7144.8144.8162,700
15 feb 202443.6346.5043.6345.5945.5992,600
14 feb 202441.8943.2841.1543.1343.1375,500
13 feb 202442.0142.4940.6341.2241.2296,900
12 feb 202442.6144.8942.6143.8743.8783,800
09 feb 202442.1042.5241.2042.5042.50104,100
08 feb 202440.7042.0340.4941.9541.95121,000
07 feb 202443.5843.5840.6541.0541.05203,000
06 feb 202443.7444.3542.4243.4943.49161,900
05 feb 202443.5044.1442.4743.8043.8089,700
02 feb 202443.8245.0143.1444.5644.56105,200
01 feb 202448.9448.9440.9245.2145.21328,000
31 ene 202448.8251.9045.6148.4948.49162,600
30 ene 202452.6052.9151.2151.4651.46115,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...