Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Metro Bank (OP: USMT )

3.100 UNCHANGED
Last Price Updated: 12:56 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 3.300 0 +0.01(+0.46%)
Jan 29, 2024 3.350 3.350 3.283 3.285 2,300 -0.01(-0.45%)
Jan 25, 2024 3.300 0 -0.04(-1.05%)
Jan 24, 2024 3.335 3.335 3.335 3.335 210 +0.04(+1.06%)
Jan 23, 2024 3.300 3.300 3.300 3.300 5,000 +0.00(+0.00%)
Jan 17, 2024 3.300 0 +0.00(+0.00%)
Jan 08, 2024 3.300 1 -0.02(-0.53%)
Jan 05, 2024 3.317 3.317 3.317 3.317 707 +0.02(+0.53%)
Jan 04, 2024 3.300 3.300 3.300 3.300 1,000 -0.00(-0.00%)
Jan 03, 2024 3.300 3.300 3.300 3.300 2,120 -0.10(-2.94%)
Jan 02, 2024 3.400 3.400 3.370 3.400 800 +0.05(+1.49%)
Dec 26, 2023 3.350 20 +0.16(+5.02%)
Dec 22, 2023 3.190 3.190 3.190 3.190 1,286 -0.01(-0.31%)
Dec 19, 2023 3.200 131 +0.00(+0.00%)
Dec 15, 2023 3.200 194 +0.20(+6.67%)
Dec 12, 2023 3.000 55 -0.10(-3.23%)
Dec 08, 2023 3.100 55 -0.15(-4.62%)
Dec 04, 2023 3.250 0 -0.18(-5.25%)
Nov 30, 2023 3.430 0 +0.13(+3.94%)
Nov 29, 2023 3.300 3.300 3.300 3.300 892 -0.10(-2.94%)
Nov 27, 2023 3.400 0 -0.03(-0.87%)
Nov 22, 2023 3.430 0 -0.02(-0.58%)
Nov 21, 2023 3.450 3.450 3.450 3.450 10,000 -0.02(-0.58%)
Nov 14, 2023 3.470 0 +0.06(+1.76%)
Nov 13, 2023 3.410 3.410 3.410 3.410 100 -0.04(-1.16%)
Nov 06, 2023 3.450 0 +0.05(+1.47%)
Oct 31, 2023 3.400 0 +0.00(+0.00%)
Oct 30, 2023 3.400 3.400 3.400 3.400 105 +0.01(+0.29%)
Oct 20, 2023 3.390 0 +0.00(+0.00%)
Oct 19, 2023 3.410 3.430 3.260 3.390 20,579 -0.02(-0.59%)
Oct 18, 2023 3.310 3.430 3.310 3.410 8,275 +0.04(+1.19%)
Oct 17, 2023 3.370 3.370 3.370 3.370 265 +0.02(+0.60%)
Oct 16, 2023 3.260 3.355 3.250 3.350 10,680 -0.05(-1.47%)
Oct 05, 2023 3.400 0 -0.05(-1.45%)
Sep 29, 2023 3.450 0 +0.13(+3.92%)
Sep 21, 2023 3.320 0 -0.17(-4.87%)
Sep 18, 2023 3.490 0 +0.03(+0.87%)
Sep 14, 2023 3.460 0 +0.01(+0.29%)
Sep 13, 2023 3.450 3.450 3.450 3.450 5,328 +0.00(+0.00%)
Sep 12, 2023 3.450 3.455 3.450 3.450 7,024 +0.00(+0.00%)
Sep 08, 2023 3.450 0 +0.00(+0.00%)
Sep 07, 2023 3.460 3.460 3.450 3.450 4,225 -0.15(-4.17%)
Sep 06, 2023 3.600 3.600 3.600 3.600 24,855 +0.00(+0.00%)
Sep 05, 2023 3.600 3.625 3.600 3.600 10,070 -0.01(-0.28%)
Aug 31, 2023 3.610 0 +0.05(+1.40%)
Aug 30, 2023 3.470 3.560 3.460 3.560 3,650 +0.01(+0.28%)
Aug 29, 2023 3.550 3.550 3.550 3.550 1,473 +0.09(+2.60%)
Aug 25, 2023 3.460 50 -0.04(-1.14%)
Aug 24, 2023 3.610 3.610 3.500 3.500 6,760 +0.00(+0.00%)
Aug 23, 2023 3.550 3.650 3.500 3.500 3,775 -0.10(-2.78%)
Aug 18, 2023 3.600 0 +0.00(+0.00%)
Aug 14, 2023 3.600 0 -0.05(-1.37%)
Aug 11, 2023 3.650 3.650 3.650 3.650 600 +0.00(+0.00%)
Aug 10, 2023 3.702 3.710 3.600 3.650 7,510 -0.05(-1.35%)
Aug 09, 2023 3.700 3.700 3.700 3.700 300 +0.05(+1.37%)
Aug 08, 2023 3.650 3.650 3.650 3.650 300 +0.05(+1.39%)
Aug 07, 2023 3.590 3.600 3.590 3.600 500 +0.01(+0.28%)
Aug 04, 2023 3.590 3.590 3.590 3.590 5,267 +0.09(+2.57%)
Aug 01, 2023 3.500 0 -0.05(-1.41%)
Jul 31, 2023 3.550 3.550 3.550 3.550 400 +0.04(+1.14%)
Jul 27, 2023 3.510 0 +0.07(+2.03%)
Jul 26, 2023 3.440 3.440 3.440 3.440 4,000 -0.06(-1.71%)
Jul 25, 2023 3.500 3.500 3.500 3.500 30,050 -0.04(-1.19%)
Jul 24, 2023 3.550 3.550 3.542 3.542 2,000 +0.10(+2.97%)
Jul 21, 2023 3.500 3.550 3.440 3.440 11,350 -0.06(-1.71%)
Jul 20, 2023 3.500 3.500 3.500 3.500 30,275 +0.00(+0.00%)
Jul 18, 2023 3.500 40 -0.05(-1.41%)
Jul 17, 2023 3.550 3.550 3.550 3.550 278 +0.05(+1.43%)
Jul 12, 2023 3.500 12 +0.00(+0.00%)
Jul 10, 2023 3.500 0 -0.05(-1.41%)
Jul 06, 2023 3.550 35 -0.04(-1.11%)
Jul 05, 2023 3.590 3.590 3.590 3.590 225 -0.06(-1.64%)
Jun 07, 2023 3.650 19 +0.00(+0.00%)
Jun 06, 2023 3.650 3.650 3.650 3.650 196 +0.00(+0.00%)
Jun 05, 2023 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jun 02, 2023 3.650 3.650 3.650 3.650 500 +0.00(+0.00%)
May 31, 2023 3.650 0 +0.14(+3.99%)
May 08, 2023 3.510 0 +0.00(+0.00%)
May 04, 2023 3.510 10 -0.19(-5.14%)
May 02, 2023 3.700 0 -0.16(-4.15%)
Apr 27, 2023 3.860 0 +0.18(+4.89%)
Apr 20, 2023 3.680 0 -0.12(-3.16%)
Apr 19, 2023 3.750 3.800 3.750 3.800 200 +0.00(+0.00%)
Apr 14, 2023 3.800 0 +0.03(+0.80%)
Apr 04, 2023 3.770 0 +0.17(+4.72%)
Mar 31, 2023 3.600 0 +0.10(+2.86%)
Mar 30, 2023 3.110 3.810 3.110 3.500 6,590 -0.08(-2.23%)
Mar 29, 2023 3.580 3.580 3.580 3.580 100 -0.22(-5.79%)
Mar 23, 2023 3.800 0 -0.03(-0.78%)
Mar 17, 2023 3.830 0 -0.18(-4.49%)
Mar 14, 2023 4.010 0 +0.11(+2.82%)
Mar 13, 2023 4.030 4.065 3.900 3.900 678 -0.23(-5.57%)
Mar 10, 2023 4.160 4.160 4.130 4.130 560 -0.04(-0.96%)
Mar 09, 2023 4.170 4.170 4.170 4.170 100 -0.01(-0.24%)
Mar 07, 2023 4.180 0 +0.00(+0.00%)
Mar 03, 2023 4.180 0 +0.00(+0.00%)
Mar 02, 2023 4.200 4.200 4.180 4.180 11,260 +0.00(+0.00%)
Mar 01, 2023 4.180 4.180 4.180 4.180 700 -0.02(-0.48%)
Feb 28, 2023 4.200 4.200 4.200 4.200 40,100 +0.00(+0.00%)
Feb 24, 2023 4.200 0 +0.00(+0.00%)
Feb 23, 2023 4.200 4.200 4.200 4.200 240 +0.00(+0.00%)
Feb 22, 2023 4.200 4.200 4.200 4.200 5,967 +0.00(+0.00%)
Feb 21, 2023 4.200 4.200 4.200 4.200 7,092 +0.00(+0.00%)
Feb 17, 2023 4.240 4.240 4.200 4.200 6,551 -0.03(-0.79%)
Feb 16, 2023 4.240 4.240 4.234 4.234 6,620 -0.03(-0.62%)
Feb 15, 2023 4.260 4.260 4.200 4.260 4,680 +0.06(+1.43%)
Feb 14, 2023 4.200 4.270 4.190 4.200 28,120 +0.00(+0.00%)
Feb 13, 2023 4.200 4.200 4.200 4.200 10,000 -0.08(-1.87%)
Feb 10, 2023 4.280 4.280 4.280 4.280 165 +0.08(+1.90%)
Feb 08, 2023 4.200 0 +0.00(+0.00%)
Feb 06, 2023 4.200 0 +0.00(+0.00%)
Feb 03, 2023 4.200 4.250 4.200 4.200 111,364 +0.00(+0.00%)
Feb 02, 2023 4.150 4.200 4.150 4.200 2,784 +0.00(+0.00%)
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.