U.S. markets closed

MetroCity Bankshares, Inc. (MCBS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.87+0.34 (+1.39%)
Al cierre: 04:00PM EDT
24.87 0.00 (0.00%)
Fuera de horario: 04:18PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202424.5924.8824.5924.8724.8715,200
17 jun 202423.9024.5323.6724.5324.5333,800
14 jun 202423.6524.2523.6023.9823.9822,200
13 jun 202424.6424.6424.0024.0724.0710,700
12 jun 202424.3925.2224.3924.7324.7321,700
11 jun 202423.6123.9023.2723.9023.9013,200
10 jun 202423.9723.9723.5423.8123.819,600
07 jun 202423.9824.3323.9824.2024.2011,800
06 jun 202424.2724.3924.0624.3024.3010,400
05 jun 202424.0024.4023.9724.3024.3012,900
04 jun 202423.6323.9823.6323.9423.949,900
03 jun 202425.0225.0223.8024.2924.2913,300
31 may 202424.6024.6824.3324.6524.6552,400
30 may 202424.3824.7424.3624.6724.6714,900
29 may 202424.0424.5123.6424.0124.0153,600
28 may 202425.0225.0224.2424.5424.5415,800
24 may 202424.5625.1724.1224.9824.9817,800
23 may 202425.0125.1024.0924.4324.4329,700
22 may 202425.3325.3525.1025.3025.3016,400
21 may 202425.3025.6725.3025.5525.5512,000
20 may 202425.4225.6125.2325.2325.2311,000
17 may 202425.9825.9825.5825.8425.8417,600
16 may 202425.3925.7825.3825.7825.7824,700
15 may 202425.4725.5025.2925.4925.4924,600
14 may 202425.3625.4625.1525.3125.3113,400
13 may 202425.4025.4725.0025.0025.0010,300
10 may 202425.5025.5024.5325.3725.3712,500
09 may 202425.0525.4424.7825.3725.3724,500
08 may 202424.4025.1024.3024.9824.9816,600
07 may 202425.1825.1824.6924.6924.6919,000
06 may 202424.9425.0024.6824.9224.9225,700
03 may 202424.8225.0024.5924.9024.9019,100
02 may 202424.2924.7224.2224.6124.6125,100
01 may 202423.2324.6323.1124.2524.2520,900
30 abr 202423.4023.4022.2522.9822.9824,400
30 abr 20240.2 Dividendo
29 abr 202424.1024.1023.4323.6123.4112,600
26 abr 202424.0824.3624.0724.0723.8710,900
25 abr 202424.1024.1122.9523.8523.6524,300
24 abr 202424.2924.3324.0624.3324.1215,200
23 abr 202424.4824.8224.3424.4224.2111,500
22 abr 202423.3524.5523.3524.2724.0619,800
19 abr 202422.2923.7222.2923.7223.5221,200
18 abr 202422.6123.0222.4722.6522.4624,800
17 abr 202422.7522.7522.4022.6422.4512,800
16 abr 202422.8623.5022.4022.7122.5220,000
15 abr 202422.8223.1622.4722.9122.728,800
12 abr 202422.9322.9321.8922.7722.587,600
11 abr 202423.0023.3923.0023.0822.8818,900
10 abr 202423.4623.4622.1822.9022.7139,200
09 abr 202423.6924.2823.6824.2824.0712,600
08 abr 202423.7223.9923.6823.8023.608,200
05 abr 202423.4024.0623.3123.7323.539,300
04 abr 202423.6524.6023.5023.9423.7428,300
03 abr 202423.2023.5123.0623.4223.2218,100
02 abr 202423.7823.7823.0123.4623.2621,600
01 abr 202423.9023.9623.9023.9623.7610,100
28 mar 202424.6824.9724.6224.9624.7549,700
27 mar 202423.9824.6823.9324.6824.4719,800
26 mar 202423.8624.2723.8023.8023.6015,700
25 mar 202424.0924.2423.6223.6223.427,100
22 mar 202424.3324.3323.6223.9323.7310,800
21 mar 202423.9624.4523.8624.1623.9644,700
20 mar 202423.1024.2423.1024.1023.9012,800
19 mar 202423.0023.6123.0023.2023.0011,900
18 mar 202423.8623.8623.0023.0022.8115,700
15 mar 202422.6123.9922.6123.9623.7678,400
14 mar 202423.8423.9822.7823.0322.8320,700
13 mar 202423.7524.0623.7224.0623.8616,800
12 mar 202423.9224.0123.8323.8623.6611,800
11 mar 202424.0024.1823.3624.0223.8236,000
08 mar 202424.6924.9024.1724.4824.2710,100
07 mar 202424.3424.7324.0124.3024.0917,400
06 mar 202424.0024.2223.4924.2224.0111,000
05 mar 202423.7924.2323.7923.9223.728,700
04 mar 202423.9024.2523.5923.8023.6013,700
01 mar 202424.1524.1523.5123.9323.7310,200
29 feb 202424.4024.4123.8724.3024.0916,100
28 feb 202423.7324.0123.5123.8223.6210,300
27 feb 202423.6124.3523.6124.0023.8012,300
26 feb 202424.0124.3623.7023.9323.739,800
23 feb 202423.6524.1823.6524.1823.9812,200
22 feb 202423.7624.0323.5623.6623.4521,800
21 feb 202424.0024.2023.7623.8723.6715,100
20 feb 202424.0024.5124.0024.3124.1016,900
16 feb 202424.6224.6724.2224.2224.0122,000
15 feb 202423.8024.9023.5824.7224.5127,200
14 feb 202423.4223.7023.1723.5323.3322,500
13 feb 202423.7523.7522.3223.0222.8339,400
12 feb 202423.9224.8823.9224.4824.2732,100
09 feb 202423.5124.3623.2923.8923.6947,200
08 feb 202423.4723.5723.2023.2023.0013,600
07 feb 202423.2023.3122.3122.7922.6029,400
06 feb 202423.4323.5622.7823.2523.0521,400
05 feb 202423.0123.6022.9623.4223.2219,500
02 feb 202423.6623.9923.2123.3123.1130,800
01 feb 202423.6024.2223.4424.1023.9019,300
31 ene 202425.1425.1423.9023.9023.7023,100
30 ene 202425.0825.4025.0625.2825.077,500
30 ene 20240.2 Dividendo
*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...