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
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Dec 30, 2021 4.410 4.410 4.410 30 -0.04(-0.90%)
Dec 29, 2021 4.440 4.450 4.440 4.450 1,500 +0.05(+1.14%)
Dec 27, 2021 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 23, 2021 4.400 4.400 4.400 4.400 110 -0.04(-0.90%)
Dec 21, 2021 4.440 4.440 4.440 0 +0.04(+0.91%)
Dec 20, 2021 4.400 4.400 4.400 4.400 1,700 +0.05(+1.15%)
Dec 17, 2021 4.350 4.350 4.350 4.350 17,000 -0.02(-0.46%)
Dec 16, 2021 4.370 4.370 4.370 4.370 400 +0.00(+0.00%)
Dec 06, 2021 4.370 4.370 4.370 0 +0.00(+0.00%)
Dec 03, 2021 4.380 4.380 4.370 4.370 20,650 +0.01(+0.23%)
Dec 02, 2021 4.360 4.360 4.360 4.360 2,000 -0.09(-2.02%)
Nov 30, 2021 4.450 4.450 4.450 0 -0.01(-0.22%)
Nov 29, 2021 4.650 4.650 4.460 4.460 3,100 -0.13(-2.83%)
Nov 26, 2021 4.490 4.590 4.490 4.590 1,000 +0.14(+3.15%)
Nov 23, 2021 4.450 4.450 4.450 5 +0.00(+0.00%)
Nov 22, 2021 4.450 4.450 4.450 4.450 310 +0.00(+0.00%)
Nov 19, 2021 4.450 4.450 4.450 4.450 805 +0.08(+1.83%)
Nov 12, 2021 4.370 4.370 4.370 0 -0.02(-0.46%)
Nov 11, 2021 4.390 4.390 4.390 4.390 300 +0.06(+1.39%)
Nov 03, 2021 4.330 4.330 4.330 0 -0.07(-1.59%)
Nov 01, 2021 4.400 4.400 4.400 0 +0.10(+2.33%)
Oct 29, 2021 4.100 4.300 4.100 4.300 14,300 +0.30(+7.50%)
Oct 28, 2021 4.120 4.120 4.000 4.000 1,700 -0.10(-2.44%)
Oct 27, 2021 4.100 4.100 4.100 4.100 765 -0.02(-0.48%)
Oct 19, 2021 4.120 4.120 4.120 0 +0.00(+0.00%)
Oct 14, 2021 4.120 4.120 4.120 0 +0.02(+0.49%)
Oct 07, 2021 4.100 4.100 4.100 10 +0.00(+0.00%)
Oct 06, 2021 4.100 4.100 4.100 4.100 2,000 +0.00(+0.00%)
Oct 05, 2021 4.100 4.100 4.100 4.100 42,050 -0.01(-0.24%)
Oct 04, 2021 4.100 4.110 3.870 4.110 33,054 -0.06(-1.44%)
Sep 30, 2021 4.170 4.170 4.170 0 +0.03(+0.72%)
Sep 28, 2021 4.140 4.140 4.140 0 +0.00(+0.00%)
Sep 27, 2021 4.140 4.140 4.140 4.140 2,000 +0.04(+0.98%)
Sep 23, 2021 4.100 4.100 4.100 0 +0.20(+5.13%)
Sep 21, 2021 3.900 3.900 3.900 0 -0.00(-0.00%)
Sep 17, 2021 3.900 3.900 3.900 0 -0.10(-2.50%)
Sep 14, 2021 4.000 4.000 4.000 0 -0.10(-2.44%)
Sep 10, 2021 4.100 4.100 4.100 0 -0.08(-1.91%)
Sep 07, 2021 4.180 4.180 4.180 0 +0.00(+0.00%)
Sep 03, 2021 4.180 4.180 4.180 4.180 100 +0.03(+0.72%)
Sep 02, 2021 4.150 4.150 4.150 4.150 311 +0.05(+1.22%)
Sep 01, 2021 4.100 4.100 4.100 4.100 7,000 +0.00(+0.00%)
Aug 31, 2021 4.100 4.100 4.100 4.100 500 +0.10(+2.50%)
Aug 24, 2021 4.000 4.000 4.000 0 -0.20(-4.76%)
Aug 19, 2021 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 17, 2021 4.200 4.200 4.200 0 +0.10(+2.44%)
Aug 13, 2021 4.100 4.100 4.100 0 +0.10(+2.50%)
Aug 09, 2021 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 06, 2021 3.900 3.950 3.900 3.950 1,400 +0.10(+2.60%)
Aug 04, 2021 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 03, 2021 3.850 3.850 3.850 3.850 200 +0.00(+0.00%)
Jul 30, 2021 3.850 3.850 3.850 0 +0.05(+1.32%)
Jul 29, 2021 3.750 3.800 3.750 3.800 16,500 +0.05(+1.33%)
Jul 28, 2021 3.700 3.750 3.700 3.750 600 +0.10(+2.74%)
Jul 27, 2021 3.600 3.650 3.600 3.650 155,200 +0.02(+0.69%)
Jul 26, 2021 3.650 3.650 3.625 3.625 2,944 +0.02(+0.69%)
Jul 23, 2021 3.600 3.600 3.560 3.600 36,500 +0.05(+1.41%)
Jul 22, 2021 3.550 3.550 3.550 3.550 3,000 -0.05(-1.39%)
Jul 21, 2021 3.550 3.600 3.550 3.600 13,791 +0.05(+1.41%)
Jul 20, 2021 3.550 3.550 3.550 3.550 325 +0.10(+2.90%)
Jul 16, 2021 3.450 3.450 3.450 4,892 -0.05(-1.43%)
Jul 13, 2021 3.500 3.500 3.500 0 -0.05(-1.41%)
Jul 12, 2021 3.550 3.550 3.550 3.550 800 +0.15(+4.41%)
Jun 29, 2021 3.400 3.400 3.400 0 +0.05(+1.49%)
Jun 22, 2021 3.350 3.350 3.350 0 -0.30(-8.22%)
Jun 09, 2021 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 08, 2021 3.650 3.650 3.650 3.650 100 +0.05(+1.39%)
May 27, 2021 3.600 3.600 3.600 0 +0.05(+1.41%)
May 25, 2021 3.550 3.550 3.550 0 +0.00(+0.00%)
May 24, 2021 3.550 3.550 3.550 3.550 100 +0.00(+0.00%)
May 21, 2021 3.550 3.550 3.550 3.550 150 +0.00(+0.00%)
May 17, 2021 3.550 3.550 3.550 0 +0.05(+1.43%)
May 14, 2021 3.500 3.500 3.150 3.500 5,700 +0.10(+2.94%)
May 13, 2021 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
May 11, 2021 3.350 3.350 3.350 0 -0.15(-4.29%)
Apr 27, 2021 3.500 3.500 3.500 0 +0.05(+1.45%)
Apr 26, 2021 3.450 3.450 3.450 3.450 165,000 +0.00(+0.00%)
Apr 23, 2021 3.400 3.450 3.400 3.450 200 +0.10(+2.99%)
Apr 22, 2021 3.350 3.350 3.350 3.350 300 +0.10(+3.08%)
Apr 19, 2021 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 16, 2021 3.250 3.250 3.250 3.250 5,000 +0.00(+0.00%)
Apr 05, 2021 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 01, 2021 3.250 3.250 3.250 3.250 5,100 +0.00(+0.00%)
Mar 31, 2021 3.150 3.250 3.150 3.250 155,200 +0.10(+3.17%)
Mar 30, 2021 3.150 3.150 3.150 3.150 1,000 +0.04(+1.35%)
Mar 29, 2021 3.108 3.108 3.108 3 +0.00(+0.00%)
Mar 23, 2021 3.108 3.108 3.108 0 +0.01(+0.26%)
Mar 19, 2021 3.100 3.100 3.100 0 -0.15(-4.62%)
Mar 17, 2021 3.250 3.250 3.250 0 +0.07(+2.20%)
Mar 11, 2021 3.180 3.180 3.180 0 +0.02(+0.63%)
Mar 10, 2021 3.150 3.160 3.150 3.160 55,000 +0.16(+5.33%)
Mar 09, 2021 2.990 3.000 2.990 3.000 12,300 +0.05(+1.69%)
Mar 08, 2021 2.950 2.950 2.950 2.950 27,200 +0.05(+1.72%)
Mar 04, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 01, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 26, 2021 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Feb 25, 2021 2.950 2.950 2.600 2.900 7,400 -0.05(-1.70%)
Feb 24, 2021 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Feb 23, 2021 2.950 2.950 2.950 2.950 2,500 +0.10(+3.51%)
Feb 17, 2021 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 16, 2021 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Feb 10, 2021 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 02, 2021 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 01, 2021 2.850 2.850 2.850 40 +0.00(+0.00%)
Jan 29, 2021 2.850 2.850 2.850 2.850 19,200 -0.01(-0.35%)
Jan 27, 2021 2.860 2.860 2.860 0 -0.09(-3.05%)
Jan 26, 2021 2.950 2.950 2.950 2.950 131 +0.06(+2.08%)
Jan 08, 2021 2.890 2.890 2.890 0 +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.