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 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%)
Feb 01, 2023 4.200 4.200 4.200 4.200 4,600 +0.01(+0.24%)
Jan 31, 2023 4.190 4.190 4.190 4.190 300 -0.01(-0.24%)
Jan 30, 2023 4.200 4.200 4.200 4.200 700 +0.00(+0.00%)
Jan 27, 2023 4.200 4.200 4.200 4.200 4,730 +0.00(+0.00%)
Jan 26, 2023 4.200 4.250 4.200 4.200 8,000 +0.05(+1.20%)
Jan 25, 2023 4.150 4.150 4.150 4.150 100 +0.00(+0.00%)
Jan 24, 2023 4.200 4.200 4.150 4.150 5,110 -0.05(-1.19%)
Jan 23, 2023 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Jan 18, 2023 4.200 0 +0.10(+2.44%)
Jan 17, 2023 4.010 4.100 4.010 4.100 9,349 +0.00(+0.00%)
Jan 12, 2023 4.100 0 +0.00(+0.00%)
Jan 10, 2023 4.100 0 -0.00(-0.00%)
Jan 09, 2023 4.000 4.100 4.000 4.100 5,100 +0.00(+0.00%)
Jan 06, 2023 4.000 4.100 4.000 4.100 500 +0.19(+4.86%)
Jan 05, 2023 4.000 4.000 3.910 3.910 5,500 -0.09(-2.25%)
Jan 04, 2023 4.050 4.050 4.000 4.000 31,455 -0.02(-0.50%)
Jan 03, 2023 4.110 4.110 4.020 4.020 17,100 -0.09(-2.19%)
Dec 30, 2022 4.120 4.167 4.100 4.110 18,092 -0.14(-3.29%)
Dec 29, 2022 4.150 4.330 4.110 4.250 15,300 +0.00(+0.00%)
Dec 28, 2022 4.270 4.350 4.000 4.250 50,605 -0.10(-2.30%)
Dec 21, 2022 4.350 19 -0.03(-0.68%)
Dec 14, 2022 4.380 0 -0.07(-1.57%)
Dec 12, 2022 4.450 0 -0.05(-1.11%)
Dec 07, 2022 4.500 0 -0.20(-4.26%)
Nov 23, 2022 4.700 0 -0.05(-1.05%)
Nov 18, 2022 4.750 0 +0.00(+0.00%)
Nov 11, 2022 4.750 0 +0.30(+6.74%)
Nov 10, 2022 4.550 4.600 4.450 4.450 600 -0.15(-3.26%)
Nov 09, 2022 4.700 4.790 4.600 4.600 3,050 -0.15(-3.16%)
Nov 08, 2022 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Nov 01, 2022 4.750 0 -0.05(-1.04%)
Oct 31, 2022 4.750 4.800 4.750 4.800 200 +0.00(+0.00%)
Oct 25, 2022 4.800 0 +0.00(+0.00%)
Oct 24, 2022 4.800 4.800 4.790 4.800 2,500 +0.15(+3.23%)
Oct 17, 2022 4.650 0 +0.00(+0.00%)
Oct 13, 2022 4.650 0 +0.00(+0.00%)
Oct 12, 2022 4.650 4.650 4.650 4.650 100 -0.15(-3.12%)
Oct 04, 2022 4.800 79 +0.05(+1.05%)
Sep 30, 2022 4.750 0 +0.10(+2.15%)
Sep 27, 2022 4.650 0 -0.06(-1.27%)
Sep 26, 2022 4.710 4.710 4.710 4.710 200 +0.00(+0.00%)
Sep 20, 2022 4.710 0 -0.13(-2.69%)
Sep 12, 2022 4.840 0 +0.14(+2.98%)
Aug 31, 2022 4.700 0 +0.00(+0.00%)
Aug 29, 2022 4.700 0 -0.14(-2.89%)
Aug 25, 2022 4.840 0 +0.04(+0.83%)
Aug 24, 2022 4.810 4.830 4.800 4.800 400 +0.04(+0.95%)
Aug 22, 2022 4.755 0 -0.04(-0.94%)
Aug 19, 2022 4.810 4.810 4.800 4.800 350 +0.03(+0.63%)
Aug 17, 2022 4.770 0 -0.06(-1.24%)
Aug 16, 2022 4.740 4.830 4.740 4.830 19,825 +0.18(+3.87%)
Aug 15, 2022 4.550 4.650 4.550 4.650 7,380 +0.13(+2.88%)
Aug 12, 2022 4.500 4.520 4.500 4.520 3,007 +0.02(+0.44%)
Aug 11, 2022 4.500 4.500 4.500 4.500 2,800 +0.00(+0.00%)
Aug 10, 2022 4.500 4.500 4.500 4.500 2,120 +0.00(+0.00%)
Aug 09, 2022 4.490 4.500 4.490 4.500 1,850 +0.01(+0.22%)
Aug 08, 2022 4.490 4.500 4.490 4.490 26,182 +0.00(+0.00%)
Aug 05, 2022 4.400 4.490 4.400 4.490 2,135 +0.09(+2.05%)
Aug 04, 2022 4.350 4.400 4.300 4.400 7,200 +0.10(+2.33%)
Aug 03, 2022 4.300 4.300 4.260 4.300 800 +0.04(+0.94%)
Aug 02, 2022 4.240 4.260 4.240 4.260 24,020 +0.02(+0.47%)
Aug 01, 2022 4.240 4.240 4.240 4.240 3,400 +0.01(+0.24%)
Jul 28, 2022 4.230 0 -0.01(-0.24%)
Jul 27, 2022 4.240 4.240 4.240 4.240 600 +0.02(+0.47%)
Jul 26, 2022 4.220 4.250 4.220 4.220 120,000 -0.03(-0.71%)
Jul 25, 2022 4.220 4.250 4.220 4.250 100,002 +0.00(+0.00%)
Jul 21, 2022 4.250 0 +0.00(+0.00%)
Jul 20, 2022 4.150 4.250 4.150 4.250 3,531 +0.15(+3.66%)
Jul 13, 2022 4.100 0 +0.04(+0.99%)
Jul 12, 2022 4.100 4.100 4.060 4.060 7,000 -0.04(-0.98%)
Jul 11, 2022 4.100 4.100 4.100 4.100 10,000 -0.15(-3.53%)
Jul 05, 2022 4.250 0 +0.00(+0.00%)
Jul 01, 2022 4.250 4.250 4.250 4.250 500 +0.24(+5.99%)
Jun 30, 2022 4.010 4.010 4.010 4.010 4,000 -0.09(-2.20%)
Jun 29, 2022 4.100 4.100 4.100 4.100 10,000 +0.10(+2.50%)
Jun 27, 2022 4.000 0 +0.00(+0.00%)
Jun 21, 2022 4.000 0 -0.25(-5.88%)
Jun 17, 2022 4.200 4.250 4.120 4.250 7,051 +0.08(+1.92%)
Jun 14, 2022 4.170 0 -0.15(-3.47%)
Jun 13, 2022 4.320 4.320 4.320 4.320 200 +0.00(+0.00%)
Jun 10, 2022 4.320 4.320 4.320 4.320 10,000 +0.00(+0.00%)
Jun 07, 2022 4.320 0 -0.13(-2.92%)
Jun 02, 2022 4.450 0 +0.09(+2.06%)
May 27, 2022 4.360 0 +0.06(+1.40%)
May 11, 2022 4.300 0 -0.15(-3.37%)
May 09, 2022 4.450 0 +0.04(+0.91%)
May 05, 2022 4.410 0 -0.09(-2.00%)
May 04, 2022 4.510 4.535 4.270 4.500 39,345 -0.02(-0.44%)
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.