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

US Metro Bank (OP: USMT )

3.150 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 16, 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, 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%)
Jan 06, 2021 2.890 2.890 2.890 0 +0.00(+0.00%)
Dec 31, 2020 2.890 2.890 2.890 0 +0.11(+4.05%)
Dec 30, 2020 2.850 2.850 2.778 2.778 12,600 -0.12(-4.22%)
Dec 29, 2020 2.850 2.900 2.850 2.900 1,700 +0.15(+5.45%)
Dec 28, 2020 2.750 2.950 2.750 2.750 11,100 +0.05(+1.85%)
Dec 16, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 15, 2020 2.650 2.700 2.500 2.700 7,808 -0.05(-1.82%)
Dec 14, 2020 2.750 2.750 2.750 50 +0.00(+0.00%)
Dec 10, 2020 2.750 2.750 2.750 0 +0.15(+5.77%)
Dec 08, 2020 2.600 2.600 2.600 0 +0.10(+4.00%)
Nov 30, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 10, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 09, 2020 2.220 2.500 2.220 2.500 5,105 +0.32(+14.68%)
Nov 06, 2020 2.180 2.180 2.180 1 +0.00(+0.00%)
Nov 03, 2020 2.180 2.180 2.180 0 -0.02(-0.91%)
Oct 30, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 26, 2020 2.200 2.200 2.200 0 -0.04(-1.79%)
Oct 23, 2020 2.190 2.240 2.190 2.240 300 +0.14(+6.67%)
Sep 30, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 28, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 25, 2020 2.100 2.100 2.100 10 +0.00(+0.00%)
Sep 24, 2020 2.100 2.100 2.100 2.100 4,800 -0.03(-1.41%)
Sep 18, 2020 2.130 2.130 2.130 0 +0.03(+1.43%)
Sep 17, 2020 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
Sep 16, 2020 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
Sep 10, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 09, 2020 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Sep 08, 2020 2.100 2.100 2.100 2.100 2,400 +0.00(+0.00%)
Sep 04, 2020 2.100 2.100 2.100 2.100 5,000 +0.00(+0.00%)
Sep 03, 2020 2.100 2.100 2.000 2.100 120,210 +0.10(+5.00%)
Sep 02, 2020 2.000 2.000 2.000 2.000 201 -0.10(-4.76%)
Sep 01, 2020 2.000 2.100 2.000 2.100 20,210 +0.10(+5.00%)
Aug 31, 2020 2.100 2.100 2.000 2.000 200 -0.20(-9.09%)
Aug 27, 2020 2.200 2.200 2.200 0 +0.20(+10.00%)
Aug 26, 2020 2.010 2.010 2.000 2.000 12,438 -0.01(-0.50%)
Aug 20, 2020 2.010 2.010 2.010 0 -0.04(-1.95%)
Aug 19, 2020 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Aug 11, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 05, 2020 2.050 2.050 2.050 0 -0.06(-2.84%)
Aug 03, 2020 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 28, 2020 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 27, 2020 2.110 2.110 2.110 2.110 3,000 -0.12(-5.38%)
Jul 22, 2020 2.230 2.230 2.230 0 +0.05(+2.29%)
Jul 21, 2020 2.170 2.180 2.170 2.180 1,000 -0.01(-0.46%)
Jul 20, 2020 2.190 2.190 2.190 2.190 2,000 -0.07(-3.10%)
Jul 10, 2020 2.260 2.260 2.260 0 +0.00(+0.00%)
Jul 09, 2020 2.260 2.260 2.260 2.260 10,000 +0.01(+0.44%)
Jun 26, 2020 2.250 2.250 2.250 0 +0.20(+9.76%)
Jun 25, 2020 2.150 2.150 2.050 2.050 2,450 -0.10(-4.65%)
Jun 24, 2020 2.150 2.150 2.150 2.150 300 -0.01(-0.46%)
Jun 23, 2020 2.160 2.160 2.160 2.160 10,100 +0.01(+0.47%)
Jun 22, 2020 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Jun 16, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 08, 2020 2.150 2.150 2.150 0 -0.10(-4.44%)
Jun 05, 2020 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
Jun 03, 2020 2.250 2.250 2.250 0 +0.15(+7.14%)
May 07, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
May 06, 2020 2.100 2.100 2.100 2.100 12,550 +0.00(+0.00%)
May 05, 2020 2.050 2.100 2.050 2.100 106,800 +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.