MetroCity Bankshares Inc. Common Stockのデータ

MetroCity Bankshares Inc. Common Stockの基本情報

名前 MetroCity Bankshares Inc. Common Stock
ティッカー MCBS
United States
上場年 2019.0
セクター Finance

MetroCity Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.85 14.59 14.85 14.59 13900.0 14.59
2021-02-12 14.85 14.5 14.85 14.83 24300.0 14.83
2021-02-11 14.88 14.6 14.85 14.78 18600.0 14.78
2021-02-10 14.86 14.69 14.85 14.77 30300.0 14.77
2021-02-09 14.87 14.68 14.68 14.79 20000.0 14.79
2021-02-08 14.96 14.64 14.87 14.85 22700.0 14.85
2021-02-05 14.92 14.73 14.92 14.9 10400.0 14.9
2021-02-04 14.92 14.57 14.58 14.92 21100.0 14.92
2021-02-03 14.69 14.28 14.47 14.6 33000.0 14.6
2021-02-02 14.75 14.43 14.59 14.51 24000.0 14.51
2021-02-01 14.71 14.3 14.52 14.5 30300.0 14.4
2021-01-29 14.9 14.24 14.77 14.24 40300.0 14.14
2021-01-28 14.95 14.5 14.52 14.92 42600.0 14.82
2021-01-27 14.85 14.16 14.5 14.27 64300.0 14.17
2021-01-26 14.95 14.54 14.95 14.55 39400.0 14.45
2021-01-25 15.04 14.5 15.04 14.86 22700.0 14.76
2021-01-22 15.04 14.5 14.5 15.04 37900.0 14.94
2021-01-21 14.88 14.53 14.82 14.61 23300.0 14.51
2021-01-20 14.95 14.63 14.93 14.75 24200.0 14.65
2021-01-19 15.07 14.8 14.95 15.0 26600.0 14.9
2021-01-15 14.95 14.75 14.89 14.94 17300.0 14.84
2021-01-14 15.14 14.91 14.91 15.07 23500.0 14.97
2021-01-13 15.1 14.75 15.04 14.9 17100.0 14.8
2021-01-12 15.15 14.93 14.93 15.14 34000.0 15.04
2021-01-11 14.98 14.63 14.72 14.95 12800.0 14.85
2021-01-08 15.21 14.52 15.21 14.88 19900.0 14.78
2021-01-07 15.25 14.9 15.22 15.2 33700.0 15.1
2021-01-06 15.3 14.58 14.58 15.11 76500.0 15.01
2021-01-05 14.58 14.08 14.08 14.44 30500.0 14.34
2021-01-04 14.49 14.03 14.43 14.18 32800.0 14.08
2020-12-31 14.48 14.23 14.25 14.42 15000.0 14.32
2020-12-30 14.41 14.21 14.28 14.25 14300.0 14.15
2020-12-29 14.4 14.19 14.31 14.28 18200.0 14.18
2020-12-28 14.68 14.4 14.44 14.46 10800.0 14.36
2020-12-24 14.59 14.11 14.29 14.34 4400.0 14.24
2020-12-23 14.41 13.96 14.03 14.32 21000.0 14.22
2020-12-22 14.53 13.96 14.5 14.03 21200.0 13.93
2020-12-21 14.8 14.38 14.64 14.38 32100.0 14.28
2020-12-18 14.89 14.09 14.31 14.8 230300.0 14.7
2020-12-17 14.28 13.98 14.28 14.24 18200.0 14.14
2020-12-16 14.4 14.16 14.27 14.17 24000.0 14.07
2020-12-15 14.49 14.2 14.3 14.29 44400.0 14.19
2020-12-14 14.35 14.16 14.19 14.21 49800.0 14.11
2020-12-11 14.25 14.03 14.25 14.15 26000.0 14.05
2020-12-10 14.35 14.18 14.23 14.25 17600.0 14.15
2020-12-09 14.39 14.15 14.39 14.21 22500.0 14.11
2020-12-08 14.48 14.3 14.3 14.35 37100.0 14.25
2020-12-07 14.51 14.32 14.35 14.46 70700.0 14.36
2020-12-04 14.44 14.11 14.32 14.35 31100.0 14.25
2020-12-03 14.4 14.22 14.31 14.33 10200.0 14.23
2020-12-02 14.47 14.28 14.29 14.31 33100.0 14.21
2020-12-01 14.42 14.08 14.39 14.25 24500.0 14.15
2020-11-30 14.25 13.8 14.22 13.85 29200.0 13.75
2020-11-27 14.43 14.08 14.4 14.34 9600.0 14.24
2020-11-25 14.63 13.97 14.5 14.5 15700.0 14.4
2020-11-24 14.64 14.45 14.5 14.5 52000.0 14.4
2020-11-23 14.55 14.43 14.5 14.47 22200.0 14.37
2020-11-20 14.72 14.32 14.39 14.5 42700.0 14.4
2020-11-19 14.65 14.35 14.45 14.64 8900.0 14.54
2020-11-18 14.79 14.53 14.78 14.53 8600.0 14.43
2020-11-17 14.73 14.36 14.62 14.64 24300.0 14.54
2020-11-16 14.8 14.5 14.5 14.74 39400.0 14.64
2020-11-13 14.23 13.66 13.66 13.9 21900.0 13.8
2020-11-12 14.52 13.3 14.52 13.5 50600.0 13.41
2020-11-11 14.77 14.56 14.72 14.7 26600.0 14.6
2020-11-10 14.79 14.4 14.69 14.69 54600.0 14.59
2020-11-09 14.99 14.38 14.75 14.51 69000.0 14.41
2020-11-06 13.99 13.63 13.89 13.63 13400.0 13.54
2020-11-05 14.06 13.68 13.7 13.85 22400.0 13.75
2020-11-04 14.25 13.41 14.17 13.68 13900.0 13.59
2020-11-03 14.55 14.12 14.39 14.34 49000.0 14.24
2020-11-02 14.2 14.07 14.1 14.19 18000.0 14.0
2020-10-30 14.35 13.85 14.1 13.97 27200.0 13.79
2020-10-29 14.1 13.73 13.94 14.1 8700.0 13.91
2020-10-28 14.15 13.74 13.94 14.01 19500.0 13.83
2020-10-27 14.43 13.8 14.35 14.25 16600.0 14.06
2020-10-26 14.59 13.14 13.14 14.25 16000.0 14.06
2020-10-23 14.75 14.56 14.68 14.66 40200.0 14.47
2020-10-22 14.85 14.62 14.7 14.62 29900.0 14.43
2020-10-21 14.65 14.59 14.62 14.65 5200.0 14.46
2020-10-20 14.85 14.33 14.62 14.72 21400.0 14.53
2020-10-19 14.69 14.43 14.64 14.5 15500.0 14.31
2020-10-16 14.79 14.43 14.43 14.7 32500.0 14.51
2020-10-15 14.58 14.01 14.01 14.58 17300.0 14.39
2020-10-14 14.39 14.29 14.39 14.29 8400.0 14.1
2020-10-13 14.64 14.48 14.48 14.59 12100.0 14.4
2020-10-12 14.66 14.27 14.28 14.6 39100.0 14.41
2020-10-09 14.49 14.22 14.49 14.4 8600.0 14.21
2020-10-08 14.49 14.18 14.24 14.44 32500.0 14.25
2020-10-07 14.25 13.86 13.86 14.25 40500.0 14.06
2020-10-06 14.31 13.58 13.66 13.77 41500.0 13.59
2020-10-05 13.75 13.37 13.53 13.74 26000.0 13.56
2020-10-02 13.57 12.94 13.18 13.48 19200.0 13.3
2020-10-01 13.7 13.0 13.12 13.56 20300.0 13.38
2020-09-30 13.35 13.08 13.08 13.17 11700.0 13.0
2020-09-29 13.24 13.0 13.21 13.13 6200.0 12.96
2020-09-28 13.19 12.57 12.57 13.11 17200.0 12.94
2020-09-25 12.6 12.25 12.25 12.55 19100.0 12.38
2020-09-24 12.46 12.25 12.25 12.32 9100.0 12.16
2020-09-23 12.55 12.28 12.36 12.3 30600.0 12.14
2020-09-22 12.65 12.3 12.65 12.4 15100.0 12.24
2020-09-21 12.79 12.23 12.79 12.54 34700.0 12.37
2020-09-18 13.39 12.56 13.38 13.21 85300.0 13.04
2020-09-17 13.31 12.8 12.8 13.11 6300.0 12.94
2020-09-16 13.04 12.86 12.9 12.87 22300.0 12.7
2020-09-15 13.23 12.84 13.21 12.87 15600.0 12.7
2020-09-14 13.75 12.81 12.81 13.18 24900.0 13.01
2020-09-11 12.98 12.51 12.85 12.86 47900.0 12.69
2020-09-10 12.91 12.75 12.91 12.75 21500.0 12.58
2020-09-09 13.32 13.03 13.17 13.04 16700.0 12.87
2020-09-08 13.33 13.1 13.26 13.15 27800.0 12.98
2020-09-04 13.4 13.13 13.34 13.3 14100.0 13.12
2020-09-03 13.85 12.9 13.85 13.02 23400.0 12.85
2020-09-02 14.04 13.3 13.36 13.99 40300.0 13.81
2020-09-01 13.5 13.36 13.5 13.42 20300.0 13.24
2020-08-31 14.12 13.56 14.12 13.64 51700.0 13.46
2020-08-28 14.13 13.77 14.13 13.93 10900.0 13.75
2020-08-27 14.24 14.11 14.13 14.14 18400.0 13.95
2020-08-26 14.18 14.01 14.18 14.01 17000.0 13.83
2020-08-25 14.5 14.16 14.5 14.32 17600.0 14.13
2020-08-24 14.5 13.99 14.5 14.36 18300.0 14.17
2020-08-21 14.55 14.0 14.07 14.45 92000.0 14.26
2020-08-20 14.41 14.15 14.15 14.21 11000.0 14.02
2020-08-19 14.61 14.25 14.3 14.33 16100.0 14.14
2020-08-18 14.58 14.35 14.55 14.37 8600.0 14.18
2020-08-17 14.75 14.62 14.75 14.63 11300.0 14.44
2020-08-14 14.83 14.57 14.61 14.8 20900.0 14.6
2020-08-13 14.6 14.08 14.6 14.58 9900.0 14.39
2020-08-12 14.78 14.53 14.62 14.77 37100.0 14.58
2020-08-11 14.98 14.59 14.66 14.61 34300.0 14.42
2020-08-10 14.87 14.34 14.35 14.66 43100.0 14.47
2020-08-07 14.35 13.69 13.94 14.35 37100.0 14.16
2020-08-06 13.9 13.69 13.8 13.89 48900.0 13.71
2020-08-05 13.81 13.38 13.5 13.81 24200.0 13.63
2020-08-04 13.5 13.2 13.5 13.5 21700.0 13.32
2020-08-03 13.61 13.28 13.51 13.52 25100.0 13.34
2020-07-31 13.72 13.13 13.72 13.48 38700.0 13.3
2020-07-30 13.9 13.53 13.9 13.73 19600.0 13.55
2020-07-29 14.1 13.66 13.76 13.92 32400.0 13.65
2020-07-28 13.83 13.59 13.59 13.67 34900.0 13.4
2020-07-27 13.66 13.41 13.41 13.59 12700.0 13.32
2020-07-24 13.73 13.22 13.65 13.5 20600.0 13.24
2020-07-23 13.73 13.5 13.55 13.6 22700.0 13.33
2020-07-22 13.67 13.5 13.54 13.62 19700.0 13.35
2020-07-21 13.94 13.16 13.16 13.72 41800.0 13.45
2020-07-20 13.24 12.8 13.1 12.93 29300.0 12.68
2020-07-17 13.37 13.15 13.25 13.16 21500.0 12.9
2020-07-16 13.6 13.2 13.38 13.29 30000.0 13.03
2020-07-15 13.76 13.1 13.23 13.47 69100.0 13.21
2020-07-14 12.93 12.62 12.9 12.9 20200.0 12.65
2020-07-13 13.22 12.49 13.01 12.86 40200.0 12.61
2020-07-10 12.99 12.13 12.3 12.81 79100.0 12.56
2020-07-09 13.65 12.11 13.09 12.3 50800.0 12.06
2020-07-08 13.2 12.44 13.07 13.03 52400.0 12.77
2020-07-07 13.82 13.0 13.44 13.15 21900.0 12.89
2020-07-06 13.95 13.27 13.71 13.6 47600.0 13.33
2020-07-02 14.11 13.13 14.11 13.64 24000.0 13.37
2020-07-01 14.39 13.76 14.29 13.79 29300.0 13.52
2020-06-30 14.48 13.83 13.94 14.33 112600.0 14.05
2020-06-29 13.95 13.49 13.59 13.95 101900.0 13.68
2020-06-26 13.7 12.9 13.7 13.42 354700.0 13.16
2020-06-25 13.83 13.18 13.18 13.58 64100.0 13.31
2020-06-24 13.81 13.11 13.7 13.29 64000.0 13.03
2020-06-23 14.73 13.66 14.72 13.96 195800.0 13.69
2020-06-22 15.66 14.12 15.31 14.43 172900.0 14.15
2020-06-19 15.94 13.98 15.0 15.54 1063800.0 15.24
2020-06-18 15.95 14.88 15.11 15.9 278500.0 15.59
2020-06-17 15.68 15.11 15.44 15.13 226600.0 14.83
2020-06-16 15.55 14.51 14.75 15.42 200500.0 15.12
2020-06-15 14.54 12.45 12.56 14.43 228300.0 14.15
2020-06-12 13.66 12.75 12.75 13.11 52600.0 12.85
2020-06-11 13.3 11.25 13.3 12.04 58400.0 11.8
2020-06-10 13.97 13.53 13.74 13.73 43500.0 13.46
2020-06-09 14.25 13.5 13.84 13.83 54000.0 13.56
2020-06-08 13.95 12.56 12.69 13.8 61800.0 13.53
2020-06-05 12.74 11.94 12.0 12.49 59800.0 12.25
2020-06-04 11.75 11.24 11.26 11.68 18700.0 11.45
2020-06-03 11.54 11.15 11.32 11.25 28200.0 11.03
2020-06-02 11.15 10.91 11.15 11.03 13700.0 10.81
2020-06-01 11.61 10.99 11.61 10.99 38000.0 10.77
2020-05-29 11.61 11.12 11.42 11.56 44400.0 11.33
2020-05-28 12.35 11.56 11.56 11.63 62600.0 11.4
2020-05-27 11.69 10.23 10.43 11.45 59000.0 11.23
2020-05-26 10.63 10.23 10.32 10.33 43400.0 10.13
2020-05-22 10.31 9.75 10.19 10.12 37900.0 9.92
2020-05-21 10.2 9.39 9.73 10.04 56000.0 9.84
2020-05-20 10.29 9.21 9.36 9.7 31900.0 9.51
2020-05-19 9.85 9.02 9.8 9.07 36400.0 8.89
2020-05-18 9.98 8.85 8.85 9.97 81400.0 9.77
2020-05-15 8.73 8.35 8.58 8.7 28900.0 8.53
2020-05-14 8.7 8.31 8.56 8.43 43000.0 8.26
2020-05-13 8.89 8.42 8.81 8.8 76400.0 8.63
2020-05-12 9.31 8.82 9.31 8.89 39900.0 8.72
2020-05-11 9.69 9.0 9.36 9.27 41300.0 9.09
2020-05-08 9.73 9.4 9.66 9.45 23900.0 9.27
2020-05-07 9.85 9.26 9.7 9.39 29500.0 9.21
2020-05-06 9.67 9.3 9.42 9.51 21200.0 9.32
2020-05-05 10.07 9.27 10.07 9.38 40400.0 9.19
2020-05-04 9.9 9.51 9.86 9.8 43400.0 9.61
2020-05-01 10.53 9.72 10.45 9.95 46900.0 9.76
2020-04-30 11.75 10.19 11.18 10.59 20500.0 10.38
2020-04-29 11.76 11.06 11.24 11.62 53100.0 11.28
2020-04-28 11.19 10.87 11.18 11.11 26800.0 10.79
2020-04-27 11.04 10.15 10.25 10.86 70800.0 10.55
2020-04-24 10.37 9.62 9.62 10.1 31000.0 9.81
2020-04-23 9.92 9.61 9.86 9.62 21700.0 9.34
2020-04-22 10.21 9.71 10.21 9.88 27700.0 9.59
2020-04-21 10.06 9.71 10.0 10.03 42300.0 9.74
2020-04-20 10.16 9.94 9.94 10.07 29900.0 9.78
2020-04-17 10.51 9.72 9.72 10.2 44100.0 9.91
2020-04-16 10.0 9.15 10.0 9.59 60000.0 9.31
2020-04-15 10.76 9.8 10.6 9.86 53400.0 9.58
2020-04-14 11.24 10.6 10.94 10.63 41200.0 10.32
2020-04-13 11.13 10.6 11.13 10.81 30600.0 10.5
2020-04-09 11.44 10.92 11.44 11.16 66300.0 10.84
2020-04-08 11.34 11.02 11.34 11.16 47400.0 10.84
2020-04-07 11.15 10.43 11.0 10.95 142000.0 10.63
2020-04-06 11.49 11.07 11.09 11.33 44400.0 11.0
2020-04-03 11.28 10.53 10.88 10.55 44200.0 10.25
2020-04-02 11.25 10.73 10.76 10.92 24000.0 10.6
2020-04-01 11.5 10.58 11.5 10.68 47900.0 10.37
2020-03-31 11.74 10.8 11.23 11.74 51900.0 11.4
2020-03-30 11.4 10.67 11.0 11.11 28300.0 10.79
2020-03-27 11.54 10.96 11.54 11.0 18000.0 10.68
2020-03-26 11.99 11.25 11.61 11.99 63200.0 11.64
2020-03-25 11.66 11.02 11.44 11.49 43800.0 11.16
2020-03-24 11.44 10.84 11.36 11.44 58900.0 11.11
2020-03-23 12.05 10.62 11.42 11.06 33500.0 10.74
2020-03-20 12.74 10.95 11.91 11.92 89700.0 11.58
2020-03-19 12.19 10.42 10.42 12.19 43800.0 11.84
2020-03-18 11.76 10.31 11.25 10.32 49600.0 10.02
2020-03-17 13.32 10.34 10.78 12.27 66000.0 11.92
2020-03-16 11.54 10.36 10.57 10.42 40000.0 10.12
2020-03-13 13.21 10.16 12.23 11.75 63200.0 11.41
2020-03-12 11.5 11.02 11.04 11.13 55900.0 10.81
2020-03-11 12.4 11.5 12.38 11.77 37600.0 11.43
2020-03-10 12.87 12.06 12.74 12.8 39700.0 12.43
2020-03-09 13.01 12.0 13.01 12.01 25100.0 11.66
2020-03-06 13.98 13.2 13.71 13.42 27400.0 13.03
2020-03-05 14.36 13.85 14.07 14.02 38900.0 13.62
2020-03-04 14.65 13.89 14.33 14.32 41500.0 13.91
2020-03-03 14.82 13.85 14.82 13.93 34100.0 13.53
2020-03-02 15.0 13.91 13.99 15.0 32200.0 14.57
2020-02-28 14.7 13.07 14.18 14.06 77800.0 13.65
2020-02-27 14.85 14.48 14.49 14.56 42000.0 14.14
2020-02-26 14.95 14.59 14.82 14.73 42800.0 14.3
2020-02-25 15.0 14.61 14.84 14.64 30400.0 14.22
2020-02-24 14.74 14.25 14.46 14.62 30900.0 14.2
2020-02-21 14.99 14.12 14.15 14.65 41300.0 14.23
2020-02-20 14.48 14.07 14.31 14.21 23100.0 13.8
2020-02-19 15.0 14.32 14.57 14.32 23800.0 13.91
2020-02-18 15.35 14.5 15.0 14.64 16800.0 14.22