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: 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 (%)
May 28, 2024 3.100 0 -0.07(-2.36%)
May 24, 2024 3.200 3.200 3.175 3.175 200 +0.06(+2.09%)
May 23, 2024 3.110 3.110 3.110 3.110 300 +0.00(+0.00%)
May 22, 2024 3.110 3.110 3.110 3.110 600 -0.09(-2.81%)
May 21, 2024 3.150 3.200 3.150 3.200 309,642 +0.05(+1.59%)
May 20, 2024 3.120 3.150 3.120 3.150 693 +0.00(+0.00%)
May 16, 2024 3.150 0 -0.03(-0.94%)
May 10, 2024 3.180 118 +0.10(+3.25%)
May 08, 2024 3.080 50 -0.04(-1.28%)
May 06, 2024 3.120 45 +0.00(+0.00%)
May 03, 2024 3.140 3.140 3.120 3.120 276 -0.02(-0.64%)
Apr 30, 2024 3.140 104 +0.12(+3.97%)
Apr 29, 2024 3.120 3.120 3.020 3.020 3,350 -0.13(-4.13%)
Apr 26, 2024 3.150 3.150 3.150 3.150 5,071 +0.03(+0.96%)
Apr 23, 2024 3.120 59 -0.10(-3.11%)
Apr 22, 2024 3.230 3.230 3.220 3.220 503 -0.05(-1.53%)
Apr 18, 2024 3.270 44 -0.03(-0.91%)
Apr 12, 2024 3.300 0 +0.03(+0.92%)
Apr 10, 2024 3.270 65 -0.03(-0.91%)
Apr 09, 2024 3.300 3.300 3.300 3.300 123 +0.00(+0.00%)
Mar 28, 2024 3.300 0 +0.05(+1.54%)
Mar 26, 2024 3.250 0 +0.00(+0.00%)
Mar 25, 2024 3.250 3.250 3.250 3.250 3,076 +0.00(+0.00%)
Mar 22, 2024 3.280 3.280 3.250 3.250 2,035 -0.04(-1.07%)
Mar 21, 2024 3.300 3.300 3.280 3.285 1,847 -0.01(-0.45%)
Mar 20, 2024 3.300 3.300 3.300 3.300 400 +0.00(+0.00%)
Mar 14, 2024 3.300 0 +0.02(+0.61%)
Mar 08, 2024 3.280 0 +0.03(+0.92%)
Mar 07, 2024 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Mar 06, 2024 3.250 3.250 3.250 3.250 4,366 +0.00(+0.00%)
Mar 04, 2024 3.250 5 -0.07(-2.11%)
Mar 01, 2024 3.320 3.320 3.300 3.320 11,309 +0.02(+0.61%)
Feb 29, 2024 3.300 3.320 3.300 3.300 1,145 +0.00(+0.00%)
Feb 28, 2024 3.330 3.330 3.300 3.300 322 +0.00(+0.00%)
Feb 27, 2024 3.330 3.330 3.300 3.300 1,435 -0.03(-0.90%)
Feb 26, 2024 3.324 3.330 3.324 3.330 400 +0.00(+0.00%)
Feb 23, 2024 3.250 3.330 3.250 3.330 12,908 +0.08(+2.46%)
Feb 21, 2024 3.250 0 -0.05(-1.52%)
Feb 20, 2024 3.300 3.300 3.300 3.300 146 +0.00(+0.00%)
Feb 16, 2024 3.300 3.300 3.300 3.300 115 -0.02(-0.60%)
Feb 15, 2024 3.320 3.320 3.320 3.320 100 +0.02(+0.61%)
Feb 14, 2024 3.300 3.320 3.300 3.300 1,200 +0.00(+0.00%)
Feb 13, 2024 3.300 3.320 3.300 3.300 1,200 +0.00(+0.00%)
Feb 12, 2024 3.300 3.320 3.300 3.300 10,760 +0.00(+0.00%)
Feb 09, 2024 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Feb 08, 2024 3.250 3.250 3.250 3.250 535 -0.02(-0.61%)
Feb 07, 2024 3.270 3.270 3.270 3.270 895 -0.03(-0.91%)
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%)
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.