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 (%)
Apr 30, 2020 2.100 2.100 2.100 0 -0.30(-12.50%)
Apr 29, 2020 2.420 2.420 2.400 2.400 12,400 -0.05(-2.04%)
Apr 28, 2020 2.450 2.450 2.450 2.450 2,500 -0.03(-1.21%)
Apr 23, 2020 2.480 2.480 2.480 0 -0.02(-0.80%)
Apr 21, 2020 2.500 2.500 2.500 0 +0.05(+2.04%)
Apr 20, 2020 2.460 2.460 2.450 2.450 34,750 +0.00(+0.00%)
Apr 15, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Apr 14, 2020 2.450 2.450 2.450 2.450 100,000 +0.00(+0.00%)
Apr 02, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 26, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 25, 2020 2.450 2.450 2.450 2.450 300,000 +0.00(+0.00%)
Mar 24, 2020 2.450 2.450 2.450 2.450 100,000 +0.00(+0.00%)
Mar 23, 2020 2.750 2.750 2.450 2.450 500 +0.00(+0.00%)
Mar 20, 2020 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Mar 19, 2020 2.450 2.450 2.450 2.450 1,137 -0.05(-2.00%)
Mar 18, 2020 2.450 2.760 2.450 2.500 1,207,705 -0.50(-16.67%)
Mar 17, 2020 3.000 3.000 3.000 3.000 305 +0.00(+0.00%)
Mar 16, 2020 3.260 3.260 3.000 3.000 10,300 -0.25(-7.69%)
Mar 12, 2020 3.250 3.250 3.250 0 -0.50(-13.33%)
Mar 06, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 04, 2020 3.750 3.750 3.750 0 +0.09(+2.46%)
Mar 03, 2020 3.670 3.670 3.660 3.660 300 -0.04(-1.08%)
Feb 28, 2020 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 27, 2020 3.700 3.700 3.700 3.700 996 -0.05(-1.33%)
Feb 26, 2020 3.750 3.750 3.750 3.750 500 +0.05(+1.35%)
Feb 25, 2020 3.710 3.710 3.700 3.700 1,000 -0.01(-0.27%)
Feb 24, 2020 3.710 3.710 3.710 3.710 120 +0.00(+0.00%)
Feb 12, 2020 3.710 3.710 3.710 0 +0.00(+0.00%)
Feb 06, 2020 3.710 3.710 3.710 0 -0.04(-1.07%)
Feb 05, 2020 3.790 3.790 3.750 3.750 600 +0.00(+0.00%)
Feb 03, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Jan 31, 2020 3.800 3.800 3.800 3.800 93,200 +0.00(+0.00%)
Jan 28, 2020 3.800 3.800 3.800 0 -0.05(-1.30%)
Jan 14, 2020 3.850 3.850 3.850 0 +0.00(+0.00%)
Jan 06, 2020 3.850 3.850 3.850 0 -0.15(-3.75%)
Dec 31, 2019 4.000 4.000 4.000 0 +0.34(+9.29%)
Dec 19, 2019 3.660 3.660 3.660 0 +0.02(+0.55%)
Dec 13, 2019 3.640 3.640 3.640 0 +0.03(+0.83%)
Dec 12, 2019 3.610 3.610 3.610 3.610 4,200 +0.00(+0.00%)
Dec 11, 2019 3.610 3.610 3.610 3.610 900 +0.00(+0.00%)
Dec 10, 2019 3.610 3.610 3.610 3.610 2,170 +0.00(+0.00%)
Dec 05, 2019 3.610 3.610 3.610 0 +0.00(+0.00%)
Dec 04, 2019 3.610 3.610 3.610 3.610 2,400 +0.00(+0.00%)
Dec 03, 2019 3.610 3.610 3.610 3.610 2,400 +0.01(+0.28%)
Nov 25, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 21, 2019 3.600 3.600 3.600 0 +0.01(+0.28%)
Nov 20, 2019 3.630 3.630 3.590 3.590 241,800 -0.04(-1.10%)
Nov 19, 2019 3.630 3.650 3.630 3.630 520 -0.01(-0.27%)
Nov 15, 2019 3.640 3.640 3.640 0 +0.01(+0.28%)
Nov 05, 2019 3.630 3.630 3.630 0 +0.00(+0.00%)
Nov 04, 2019 3.630 3.630 3.630 3.630 100 +0.00(+0.00%)
Oct 31, 2019 3.630 3.630 3.630 0 +0.01(+0.28%)
Oct 29, 2019 3.620 3.620 3.620 0 +0.01(+0.28%)
Oct 23, 2019 3.610 3.610 3.610 0 +0.00(+0.00%)
Oct 18, 2019 3.610 3.610 3.610 0 +0.00(+0.00%)
Oct 04, 2019 3.610 3.610 3.610 0 -0.03(-0.82%)
Sep 30, 2019 3.640 3.640 3.640 0 +0.04(+1.11%)
Sep 23, 2019 3.600 3.600 3.600 0 -0.02(-0.57%)
Sep 05, 2019 3.620 3.620 3.620 0 +0.07(+1.99%)
Sep 03, 2019 3.550 3.550 3.550 0 -0.02(-0.56%)
Aug 30, 2019 3.570 3.570 3.570 3.570 100 -0.03(-0.83%)
Aug 28, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 26, 2019 3.600 3.600 3.600 0 -0.02(-0.55%)
Aug 21, 2019 3.620 3.620 3.620 0 +0.00(+0.00%)
Aug 15, 2019 3.620 3.620 3.620 0 -0.05(-1.37%)
Aug 13, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Aug 09, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Jul 30, 2019 3.670 3.670 3.670 0 +0.00(+0.00%)
Jul 29, 2019 3.670 3.670 3.670 3.670 2,957 +0.01(+0.27%)
Jul 26, 2019 3.660 3.660 3.660 3.660 1,400 +0.00(+0.00%)
Jul 25, 2019 3.660 3.660 3.660 3.660 3,684 +0.01(+0.27%)
Jul 22, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 15, 2019 3.650 3.650 3.650 0 +0.05(+1.39%)
Jun 21, 2019 3.600 3.600 3.600 0 +0.03(+0.84%)
Jun 06, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 05, 2019 3.570 3.570 3.570 3.570 2,300 +0.00(+0.00%)
May 29, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
May 23, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
May 22, 2019 3.570 3.570 3.570 3.570 500 +0.02(+0.56%)
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.