Metropolitan Bank Holding Corp. Common Stockのデータ

Metropolitan Bank Holding Corp. Common Stockの基本情報

名前 Metropolitan Bank Holding Corp. Common Stock
ティッカー MCB
国 nan
上場年 2017.0
セクター Finance

Metropolitan Bank Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.89 50.07 50.73 50.75 62400.0 50.75
2021-02-12 51.0 49.64 49.68 50.34 79700.0 50.34
2021-02-11 50.63 49.63 50.25 49.68 99700.0 49.68
2021-02-10 51.85 49.83 51.25 50.0 153700.0 50.0
2021-02-09 52.5 47.31 47.31 51.2 214400.0 51.2
2021-02-08 48.25 43.97 45.35 47.3 44900.0 47.3
2021-02-05 45.29 43.93 44.74 45.29 29800.0 45.29
2021-02-04 44.57 43.33 43.34 44.47 26200.0 44.47
2021-02-03 43.49 42.83 43.0 43.36 24100.0 43.36
2021-02-02 43.44 40.04 40.71 43.0 41700.0 43.0
2021-02-01 41.02 39.25 39.64 40.19 26100.0 40.19
2021-01-29 41.08 39.4 41.08 39.66 25800.0 39.66
2021-01-28 42.98 39.97 40.43 41.03 28200.0 41.03
2021-01-27 41.54 39.66 41.54 39.85 34100.0 39.85
2021-01-26 43.48 41.5 43.48 42.31 30100.0 42.31
2021-01-25 45.0 39.34 39.34 42.98 81600.0 42.98
2021-01-22 39.5 38.24 38.24 39.5 21000.0 39.5
2021-01-21 39.41 37.5 38.71 38.14 44300.0 38.14
2021-01-20 39.65 38.1 39.16 38.71 29100.0 38.71
2021-01-19 39.85 38.35 39.39 39.22 43700.0 39.22
2021-01-15 39.11 37.64 38.01 39.03 35900.0 39.03
2021-01-14 38.96 37.41 38.28 38.77 53600.0 38.77
2021-01-13 38.61 37.3 38.61 38.15 50400.0 38.15
2021-01-12 38.96 36.76 36.76 38.8 45000.0 38.8
2021-01-11 37.68 36.5 36.51 37.63 67100.0 37.63
2021-01-08 38.0 35.8 38.0 36.84 46400.0 36.84
2021-01-07 38.68 37.57 38.24 38.28 34000.0 38.28
2021-01-06 38.57 36.08 36.2 37.78 110300.0 37.78
2021-01-05 36.74 35.38 36.35 35.6 21300.0 35.6
2021-01-04 36.56 35.47 36.42 35.9 26100.0 35.9
2020-12-31 36.6 35.84 36.17 36.27 25300.0 36.27
2020-12-30 36.5 36.0 36.17 36.15 19500.0 36.15
2020-12-29 37.34 35.89 37.0 36.09 27100.0 36.09
2020-12-28 37.24 36.51 37.23 36.63 63800.0 36.63
2020-12-24 36.0 34.71 35.8 35.84 14400.0 35.84
2020-12-23 36.0 34.92 34.92 35.99 15200.0 35.99
2020-12-22 36.1 34.81 35.0 34.84 24500.0 34.84
2020-12-21 35.29 34.68 35.01 34.9 21300.0 34.9
2020-12-18 38.27 35.08 37.65 35.49 70700.0 35.49
2020-12-17 39.06 35.84 36.78 37.7 74700.0 37.7
2020-12-16 37.61 35.03 35.03 36.19 37500.0 36.19
2020-12-15 36.25 32.71 33.59 35.92 26500.0 35.92
2020-12-14 34.72 33.3 34.72 33.3 10900.0 33.3
2020-12-11 35.09 33.27 34.93 34.32 12300.0 34.32
2020-12-10 36.22 35.19 35.75 35.22 6700.0 35.22
2020-12-09 36.95 35.16 36.69 36.2 24100.0 36.2
2020-12-08 37.25 34.22 34.87 36.7 18800.0 36.7
2020-12-07 35.59 34.09 34.09 35.1 12800.0 35.1
2020-12-04 34.63 32.01 32.01 34.61 21900.0 34.61
2020-12-03 33.03 32.06 32.13 32.4 3100.0 32.4
2020-12-02 33.1 31.33 31.93 33.06 122800.0 33.06
2020-12-01 33.49 31.26 33.47 31.75 12200.0 31.75
2020-11-30 33.92 33.08 33.65 33.08 13500.0 33.08
2020-11-27 34.41 33.44 33.44 34.05 4800.0 34.05
2020-11-25 35.99 33.57 35.99 34.87 7900.0 34.87
2020-11-24 36.02 33.5 34.09 36.0 19700.0 36.0
2020-11-23 33.86 32.23 32.23 33.36 12200.0 33.36
2020-11-20 32.38 30.47 31.46 32.2 39600.0 32.2
2020-11-19 33.74 31.86 33.74 32.0 17200.0 32.0
2020-11-18 34.96 33.63 34.96 33.63 9700.0 33.63
2020-11-17 35.25 34.4 35.12 35.25 15000.0 35.25
2020-11-16 35.92 32.7 32.7 35.63 21700.0 35.63
2020-11-13 32.39 30.61 30.61 32.17 13500.0 32.17
2020-11-12 31.25 30.75 31.16 31.24 15900.0 31.24
2020-11-11 31.59 30.35 31.5 31.59 12800.0 31.59
2020-11-10 31.87 31.18 31.5 31.52 38900.0 31.52
2020-11-09 31.49 29.56 29.56 31.2 37000.0 31.2
2020-11-06 30.01 27.78 30.01 27.84 13100.0 27.84
2020-11-05 29.93 29.18 29.29 29.7 14700.0 29.7
2020-11-04 29.54 28.6 28.6 29.54 5800.0 29.54
2020-11-03 30.5 29.21 30.24 29.21 31100.0 29.21
2020-11-02 30.83 29.78 30.43 29.78 22000.0 29.78
2020-10-30 30.37 28.72 29.2 29.95 18200.0 29.95
2020-10-29 29.43 27.0 27.0 29.28 7300.0 29.28
2020-10-28 27.12 25.74 26.77 27.0 34500.0 27.0
2020-10-27 28.49 27.17 28.49 27.17 7700.0 27.17
2020-10-26 29.5 28.51 29.5 28.68 16200.0 28.68
2020-10-23 30.13 29.73 30.02 29.73 8600.0 29.73
2020-10-22 30.54 29.51 30.09 29.51 9800.0 29.51
2020-10-21 30.4 29.51 29.86 29.51 2900.0 29.51
2020-10-20 30.04 29.71 29.71 30.04 3600.0 30.04
2020-10-19 30.75 29.84 30.57 29.85 3800.0 29.85
2020-10-16 30.88 29.76 29.96 30.1 9900.0 30.1
2020-10-15 30.21 29.43 29.49 30.21 6500.0 30.21
2020-10-14 30.84 30.0 30.57 30.0 3700.0 30.0
2020-10-13 31.0 28.86 30.13 30.84 18700.0 30.84
2020-10-12 30.63 29.86 30.63 30.43 4700.0 30.43
2020-10-09 31.12 30.23 30.42 30.85 8900.0 30.85
2020-10-08 31.54 30.05 31.54 30.17 7300.0 30.17
2020-10-07 31.73 31.15 31.2 31.5 9900.0 31.5
2020-10-06 32.46 30.59 31.15 30.62 7800.0 30.62
2020-10-05 31.21 29.63 30.0 30.9 10700.0 30.9
2020-10-02 30.46 28.05 28.05 30.12 6900.0 30.12
2020-10-01 28.49 27.9 28.01 28.27 70800.0 28.27
2020-09-30 28.4 27.51 28.08 28.0 30400.0 28.0
2020-09-29 28.23 27.43 27.73 28.23 12100.0 28.23
2020-09-28 28.38 26.81 27.0 27.96 8300.0 27.96
2020-09-25 26.89 25.89 25.89 26.45 12600.0 26.45
2020-09-24 26.48 25.62 25.83 25.92 11100.0 25.92
2020-09-23 27.67 25.51 27.27 25.98 12300.0 25.98
2020-09-22 29.2 26.1 29.0 27.21 17500.0 27.21
2020-09-21 30.85 28.75 30.25 29.0 48600.0 29.0
2020-09-18 31.43 30.55 31.43 30.85 28900.0 30.85
2020-09-17 31.36 30.24 31.15 31.36 6100.0 31.36
2020-09-16 31.79 30.99 31.0 31.5 9000.0 31.5
2020-09-15 31.18 30.48 31.1 30.48 9700.0 30.48
2020-09-14 31.24 30.37 30.37 31.1 6400.0 31.1
2020-09-11 30.34 30.0 30.06 30.13 12500.0 30.13
2020-09-10 30.43 30.0 30.21 30.0 10600.0 30.0
2020-09-09 30.99 29.94 30.99 29.94 9700.0 29.94
2020-09-08 31.2 30.32 31.0 30.51 11700.0 30.51
2020-09-04 32.71 30.83 32.03 31.11 13000.0 31.11
2020-09-03 32.1 31.2 31.45 31.2 14200.0 31.2
2020-09-02 31.73 30.63 30.97 31.71 11800.0 31.71
2020-09-01 31.49 30.52 31.0 31.3 7100.0 31.3
2020-08-31 31.52 30.51 30.84 30.97 27000.0 30.97
2020-08-28 30.62 29.3 30.6 30.35 5700.0 30.35
2020-08-27 30.71 30.11 30.17 30.11 4100.0 30.11
2020-08-26 31.3 29.89 30.61 29.93 8500.0 29.93
2020-08-25 30.98 30.23 30.92 30.98 5700.0 30.98
2020-08-24 30.85 29.58 30.31 30.85 6600.0 30.85
2020-08-21 30.2 29.1 29.65 29.8 16800.0 29.8
2020-08-20 30.3 29.25 29.51 30.0 7700.0 30.0
2020-08-19 30.89 29.75 29.92 30.11 6800.0 30.11
2020-08-18 30.72 29.57 30.71 29.63 6300.0 29.63
2020-08-17 31.16 30.45 31.12 31.16 6300.0 31.16
2020-08-14 31.54 30.85 31.34 31.12 5300.0 31.12
2020-08-13 31.65 31.0 31.54 31.59 8300.0 31.59
2020-08-12 32.85 31.75 32.57 31.76 9700.0 31.76
2020-08-11 33.0 32.24 33.0 32.24 10200.0 32.24
2020-08-10 32.53 31.55 31.55 32.2 6500.0 32.2
2020-08-07 31.73 29.43 29.43 31.5 12900.0 31.5
2020-08-06 30.15 29.62 29.82 30.12 9300.0 30.12
2020-08-05 30.2 29.56 29.99 30.0 18000.0 30.0
2020-08-04 29.94 29.5 29.94 29.75 6500.0 29.75
2020-08-03 30.68 29.59 30.0 30.02 8400.0 30.02
2020-07-31 30.05 29.13 30.05 29.58 11100.0 29.58
2020-07-30 30.43 29.01 29.34 30.3 15800.0 30.3
2020-07-29 30.04 27.63 29.4 29.72 46800.0 29.72
2020-07-28 30.03 29.34 29.57 29.44 11700.0 29.44
2020-07-27 30.43 29.7 30.37 29.96 10200.0 29.96
2020-07-24 30.96 30.48 30.94 30.59 15600.0 30.59
2020-07-23 31.35 30.53 31.29 30.77 28400.0 30.77
2020-07-22 31.61 30.65 30.98 30.73 16200.0 30.73
2020-07-21 31.19 29.68 29.68 30.72 16400.0 30.72
2020-07-20 29.9 29.04 29.9 29.31 8700.0 29.31
2020-07-17 30.34 29.87 30.07 30.03 15700.0 30.03
2020-07-16 30.44 29.61 30.44 30.26 12800.0 30.26
2020-07-15 31.25 29.98 30.07 30.94 28800.0 30.94
2020-07-14 29.29 28.48 29.29 29.19 16600.0 29.19
2020-07-13 30.1 29.0 30.0 29.23 19500.0 29.23
2020-07-10 29.72 27.6 28.21 29.44 12500.0 29.44
2020-07-09 28.9 27.58 28.85 27.97 37000.0 27.97
2020-07-08 29.44 28.11 28.29 28.94 40200.0 28.94
2020-07-07 29.82 28.9 29.29 28.9 23700.0 28.9
2020-07-06 29.84 28.71 29.84 29.51 22800.0 29.51
2020-07-02 30.86 28.77 30.37 29.01 15400.0 29.01
2020-07-01 32.67 29.32 32.67 29.52 30100.0 29.52
2020-06-30 32.35 30.48 30.48 32.08 24900.0 32.08
2020-06-29 31.74 30.11 30.11 30.74 28500.0 30.74
2020-06-26 30.84 28.94 29.83 30.0 84300.0 30.0
2020-06-25 30.39 28.65 28.65 30.29 21700.0 30.29
2020-06-24 29.48 28.29 28.88 28.91 27800.0 28.91
2020-06-23 30.1 29.04 30.03 29.23 16600.0 29.23
2020-06-22 30.42 29.32 29.42 30.13 20200.0 30.13
2020-06-19 30.33 29.17 30.33 29.46 43600.0 29.46
2020-06-18 30.74 28.68 29.58 30.1 18200.0 30.1
2020-06-17 32.28 30.09 31.87 30.09 28300.0 30.09
2020-06-16 33.75 29.89 32.5 31.86 15500.0 31.86
2020-06-15 31.43 28.39 28.94 30.92 35600.0 30.92
2020-06-12 30.98 28.66 30.26 30.28 27600.0 30.28
2020-06-11 30.47 28.5 30.47 28.55 62200.0 28.55
2020-06-10 34.21 32.25 34.21 32.62 45700.0 32.62
2020-06-09 35.23 32.88 32.88 34.38 19600.0 34.38
2020-06-08 35.65 33.49 35.65 33.79 35100.0 33.79
2020-06-05 36.72 33.8 33.8 35.02 35700.0 35.02
2020-06-04 32.1 31.17 31.17 31.6 13900.0 31.6
2020-06-03 31.95 30.35 30.48 31.5 18700.0 31.5
2020-06-02 29.94 29.07 29.33 29.5 29000.0 29.5
2020-06-01 29.17 28.4 28.52 29.0 35100.0 29.0
2020-05-29 28.51 27.5 27.82 28.0 42000.0 28.0
2020-05-28 29.63 27.93 28.95 28.51 34200.0 28.51
2020-05-27 29.25 25.91 27.13 28.65 31800.0 28.65
2020-05-26 26.34 24.36 24.61 26.14 54400.0 26.14
2020-05-22 24.73 23.11 24.73 23.49 109800.0 23.49
2020-05-21 26.03 23.52 24.5 24.86 39000.0 24.86
2020-05-20 24.41 22.46 23.65 24.25 13900.0 24.25
2020-05-19 24.11 22.62 23.25 22.79 52700.0 22.79
2020-05-18 23.65 22.47 22.9 23.25 24500.0 23.25
2020-05-15 22.39 21.26 22.0 21.9 18200.0 21.9
2020-05-14 22.18 20.35 21.0 21.81 27900.0 21.81
2020-05-13 21.9 20.07 21.0 21.48 22100.0 21.48
2020-05-12 22.51 21.0 22.51 21.21 38300.0 21.21
2020-05-11 24.3 22.14 24.3 22.53 37400.0 22.53
2020-05-08 24.5 22.14 23.0 24.49 55300.0 24.49
2020-05-07 23.71 22.05 23.19 22.44 21500.0 22.44
2020-05-06 23.48 22.31 23.48 22.56 11100.0 22.56
2020-05-05 24.54 23.04 24.54 23.04 11100.0 23.04
2020-05-04 24.48 23.3 24.39 23.9 11500.0 23.9
2020-05-01 25.07 22.74 24.27 24.52 31900.0 24.52
2020-04-30 27.06 24.79 27.06 25.09 36300.0 25.09
2020-04-29 28.51 26.25 27.2 27.9 51000.0 27.9
2020-04-28 28.39 25.41 27.4 26.04 41400.0 26.04
2020-04-27 26.97 24.17 24.17 26.32 42100.0 26.32
2020-04-24 25.25 22.02 22.02 24.0 112900.0 24.0
2020-04-23 22.5 21.35 21.94 21.74 17400.0 21.74
2020-04-22 23.83 21.36 22.23 21.87 13100.0 21.87
2020-04-21 21.54 19.27 20.49 21.18 27700.0 21.18
2020-04-20 22.13 20.79 21.51 21.44 72900.0 21.44
2020-04-17 23.38 21.69 22.57 22.17 36300.0 22.17
2020-04-16 24.05 21.01 24.05 21.55 26800.0 21.55
2020-04-15 26.87 24.13 26.31 24.18 29500.0 24.18
2020-04-14 29.72 26.65 27.83 27.35 23300.0 27.35
2020-04-13 29.97 26.37 28.42 27.0 31300.0 27.0
2020-04-09 29.68 25.1 25.1 29.29 27000.0 29.29
2020-04-08 25.81 23.83 24.37 25.12 27200.0 25.12
2020-04-07 25.38 22.73 24.52 24.0 30100.0 24.0
2020-04-06 26.44 23.87 25.23 24.85 65100.0 24.85
2020-04-03 24.83 23.2 24.4 24.3 26000.0 24.3
2020-04-02 25.88 23.06 25.16 24.63 29800.0 24.63
2020-04-01 26.61 24.19 25.69 24.98 30600.0 24.98
2020-03-31 29.4 26.22 27.36 26.93 51700.0 26.93
2020-03-30 27.84 26.24 27.35 27.5 28300.0 27.5
2020-03-27 26.89 25.5 26.31 26.74 22300.0 26.74
2020-03-26 27.6 23.54 23.87 27.24 40500.0 27.24
2020-03-25 24.36 22.45 24.09 23.67 20100.0 23.67
2020-03-24 24.76 22.75 23.61 24.2 33000.0 24.2
2020-03-23 23.77 19.0 20.52 22.17 36100.0 22.17
2020-03-20 24.49 19.79 22.74 20.38 44000.0 20.38
2020-03-19 25.41 17.39 17.65 22.71 43000.0 22.71
2020-03-18 22.17 15.52 22.17 17.71 36000.0 17.71
2020-03-17 24.43 20.62 22.22 23.85 42100.0 23.85
2020-03-16 25.43 21.1 25.43 21.69 44600.0 21.69
2020-03-13 30.14 27.9 28.9 28.35 54800.0 28.35
2020-03-12 32.19 26.94 32.18 27.8 40700.0 27.8
2020-03-11 37.82 34.42 37.82 34.99 23000.0 34.99
2020-03-10 39.35 35.19 37.02 39.04 36800.0 39.04
2020-03-09 37.98 34.96 36.95 36.37 30500.0 36.37
2020-03-06 40.53 37.38 40.13 39.77 57900.0 39.77
2020-03-05 42.9 40.4 42.9 41.34 17100.0 41.34
2020-03-04 43.95 41.93 42.79 43.95 15200.0 43.95
2020-03-03 44.37 41.64 44.37 42.63 19700.0 42.63
2020-03-02 44.43 42.26 42.87 44.43 15800.0 44.43
2020-02-28 42.78 40.9 42.78 42.75 27100.0 42.75
2020-02-27 44.73 43.07 44.41 43.91 33600.0 43.91
2020-02-26 45.88 45.0 45.34 45.1 11300.0 45.1
2020-02-25 48.24 44.76 48.24 45.29 12400.0 45.29
2020-02-24 48.39 46.66 47.89 48.15 12900.0 48.15
2020-02-21 49.53 48.65 49.48 49.01 11700.0 49.01
2020-02-20 49.63 48.23 48.96 49.56 14800.0 49.56
2020-02-19 49.0 48.47 48.55 48.47 8100.0 48.47
2020-02-18 49.46 48.28 49.25 48.42 11200.0 48.42