Skip to main content

Metrocity Bankshares Inc (NQ: MCBS )

23.99 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.66 20.66 19.53 19.65 64,945 -0.97(-4.72%)
Nov 29, 2023 20.31 20.86 20.31 20.63 15,330 +0.45(+2.24%)
Nov 28, 2023 20.66 20.66 20.16 20.18 14,890 -0.50(-2.43%)
Nov 27, 2023 21.00 21.00 20.68 20.68 12,349 -0.31(-1.50%)
Nov 24, 2023 20.62 20.99 20.50 20.99 26,389 +0.36(+1.76%)
Nov 22, 2023 20.58 20.71 20.35 20.63 10,323 +0.30(+1.45%)
Nov 21, 2023 20.40 20.86 20.00 20.33 11,165 -0.62(-2.96%)
Nov 20, 2023 21.22 21.22 20.58 20.95 8,797 -0.18(-0.84%)
Nov 17, 2023 21.18 21.47 20.95 21.13 35,002 +0.27(+1.27%)
Nov 16, 2023 21.17 21.17 20.49 20.86 10,731 -0.45(-2.12%)
Nov 15, 2023 21.41 22.01 21.27 21.32 22,359 -0.28(-1.28%)
Nov 14, 2023 20.33 21.60 20.22 21.59 67,799 +1.82(+9.20%)
Nov 13, 2023 19.94 20.03 19.66 19.77 15,699 -0.17(-0.84%)
Nov 10, 2023 20.20 21.13 19.77 19.94 26,201 +0.12(+0.60%)
Nov 09, 2023 20.14 20.36 19.82 19.82 10,529 -0.15(-0.74%)
Nov 08, 2023 20.38 20.64 19.83 19.97 26,615 -0.79(-3.79%)
Nov 07, 2023 20.66 20.97 20.39 20.76 11,929 +0.04(+0.19%)
Nov 06, 2023 20.79 21.03 20.60 20.72 13,138 -0.26(-1.22%)
Nov 03, 2023 20.96 21.26 20.79 20.97 30,919 +0.39(+1.91%)
Nov 02, 2023 20.02 20.66 20.01 20.58 32,230 +0.76(+3.82%)
Nov 01, 2023 19.66 19.82 19.52 19.82 27,710 +0.11(+0.55%)
Oct 31, 2023 19.45 19.71 19.25 19.71 22,218 +0.25(+1.26%)
Oct 30, 2023 19.27 19.48 18.96 19.47 13,198 +0.40(+2.10%)
Oct 27, 2023 19.04 19.10 19.04 19.07 10,367 -0.53(-2.69%)
Oct 26, 2023 19.15 19.59 19.14 19.59 18,927 +0.58(+3.02%)
Oct 25, 2023 19.20 19.47 19.02 19.02 12,295 -0.20(-1.06%)
Oct 24, 2023 18.99 19.33 18.72 19.22 21,074 +0.42(+2.23%)
Oct 23, 2023 19.01 19.09 18.80 18.81 14,298 -0.18(-0.92%)
Oct 20, 2023 19.44 19.47 18.77 18.98 32,584 -0.15(-0.76%)
Oct 19, 2023 19.49 19.65 19.08 19.13 18,454 -0.40(-2.05%)
Oct 18, 2023 19.69 19.88 19.36 19.53 17,324 -0.31(-1.57%)
Oct 17, 2023 19.50 20.17 19.48 19.84 53,818 +0.29(+1.50%)
Oct 16, 2023 19.65 19.75 19.46 19.55 40,568 +0.07(+0.35%)
Oct 13, 2023 19.63 19.63 19.30 19.48 12,951 -0.09(-0.45%)
Oct 12, 2023 19.38 19.57 19.12 19.57 16,459 -0.01(-0.05%)
Oct 11, 2023 19.49 19.66 19.41 19.58 13,069 +0.18(+0.90%)
Oct 10, 2023 19.50 19.62 19.38 19.40 20,258 +0.03(+0.15%)
Oct 09, 2023 19.48 19.67 19.24 19.37 22,408 -0.28(-1.44%)
Oct 06, 2023 19.49 19.70 19.47 19.65 17,158 +0.13(+0.65%)
Oct 05, 2023 19.08 19.64 19.08 19.53 44,599 +0.48(+2.51%)
Oct 04, 2023 18.77 19.23 18.63 19.05 20,033 +0.40(+2.14%)
Oct 03, 2023 18.89 18.99 18.52 18.65 18,990 -0.25(-1.34%)
Oct 02, 2023 19.34 19.49 18.90 18.90 12,715 -0.28(-1.47%)
Sep 29, 2023 19.39 19.39 19.12 19.19 20,337 +0.03(+0.15%)
Sep 28, 2023 19.22 19.47 18.99 19.16 15,293 +0.09(+0.46%)
Sep 27, 2023 18.84 19.10 18.81 19.07 19,026 +0.14(+0.72%)
Sep 26, 2023 19.11 19.19 18.72 18.93 14,363 -0.24(-1.27%)
Sep 25, 2023 19.14 19.25 19.10 19.18 12,701 +0.34(+1.81%)
Sep 22, 2023 19.10 19.10 18.82 18.83 13,698 -0.27(-1.43%)
Sep 21, 2023 18.77 19.24 18.72 19.11 22,935 +0.21(+1.13%)
Sep 20, 2023 18.92 19.24 18.82 18.89 34,073 +0.02(+0.10%)
Sep 19, 2023 19.01 19.12 18.77 18.87 34,573 -0.12(-0.62%)
Sep 18, 2023 19.04 19.26 18.81 18.99 22,559 +0.08(+0.41%)
Sep 15, 2023 19.61 19.68 18.84 18.91 131,371 -0.70(-3.58%)
Sep 14, 2023 19.20 19.64 19.20 19.61 15,891 +0.58(+3.02%)
Sep 13, 2023 18.56 19.42 18.56 19.04 20,031 -0.33(-1.71%)
Sep 12, 2023 19.43 19.54 19.09 19.37 21,324 +0.05(+0.25%)
Sep 11, 2023 19.30 19.44 19.21 19.32 18,610 +0.05(+0.25%)
Sep 08, 2023 19.12 19.45 18.34 19.27 16,127 +0.29(+1.54%)
Sep 07, 2023 19.29 19.44 18.63 18.98 93,796 -0.34(-1.77%)
Sep 06, 2023 19.49 19.58 19.22 19.32 21,816 -0.20(-1.00%)
Sep 05, 2023 19.54 19.70 19.27 19.52 21,328 +0.18(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.