Skip to main content

Metrocity Bankshares Inc (NQ: MCBS )

30.65 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 30.29 30.76 30.27 30.65 37,190 +0.05(+0.16%)
Aug 29, 2024 30.96 30.96 30.48 30.60 26,328 +0.00(+0.00%)
Aug 28, 2024 29.76 30.85 29.76 30.60 36,291 +0.80(+2.68%)
Aug 27, 2024 29.68 29.95 29.18 29.80 34,250 +0.00(+0.00%)
Aug 26, 2024 30.11 30.30 29.78 29.80 50,554 +0.13(+0.44%)
Aug 23, 2024 27.99 30.05 27.49 29.67 47,744 +1.98(+7.15%)
Aug 22, 2024 27.88 28.14 27.54 27.69 94,874 -0.10(-0.36%)
Aug 21, 2024 27.50 27.87 27.32 27.79 19,153 +0.18(+0.65%)
Aug 20, 2024 27.98 28.01 26.74 27.61 61,081 -0.39(-1.39%)
Aug 19, 2024 28.04 28.12 27.86 28.00 52,956 +0.12(+0.43%)
Aug 16, 2024 27.17 28.11 27.17 27.88 25,546 +0.59(+2.16%)
Aug 15, 2024 27.53 28.22 27.27 27.29 49,028 +0.43(+1.60%)
Aug 14, 2024 27.00 27.16 26.82 26.86 23,505 -0.35(-1.29%)
Aug 13, 2024 26.94 27.30 26.70 27.21 44,826 +0.49(+1.83%)
Aug 12, 2024 27.21 27.22 26.56 26.72 33,752 -0.36(-1.33%)
Aug 09, 2024 27.26 27.78 26.78 27.08 34,830 -0.18(-0.66%)
Aug 08, 2024 27.22 27.33 26.74 27.26 30,206 +0.35(+1.30%)
Aug 07, 2024 27.57 27.73 26.83 26.91 27,835 -0.24(-0.88%)
Aug 06, 2024 27.19 27.62 26.92 27.15 27,560 -0.02(-0.07%)
Aug 05, 2024 27.29 27.68 26.59 27.17 71,143 -1.36(-4.77%)
Aug 02, 2024 28.67 28.73 28.21 28.53 43,185 -1.13(-3.81%)
Aug 01, 2024 31.57 31.69 29.40 29.66 103,806 -1.95(-6.17%)
Jul 31, 2024 32.06 32.50 31.61 31.61 67,827 -0.29(-0.91%)
Jul 30, 2024 31.43 31.98 31.17 31.90 60,570 +0.79(+2.52%)
Jul 29, 2024 31.91 32.05 30.86 31.11 72,557 -0.66(-2.06%)
Jul 26, 2024 30.81 31.80 30.43 31.77 77,491 +1.18(+3.87%)
Jul 25, 2024 30.42 30.93 30.42 30.59 95,761 +0.29(+0.95%)
Jul 24, 2024 30.75 31.04 30.20 30.30 86,290 -0.63(-2.04%)
Jul 23, 2024 30.80 31.30 30.51 30.93 133,434 +0.09(+0.31%)
Jul 22, 2024 29.32 30.84 29.14 30.84 124,476 +1.36(+4.62%)
Jul 19, 2024 28.62 29.55 27.74 29.48 65,628 +0.93(+3.27%)
Jul 18, 2024 28.29 29.20 28.29 28.54 100,601 +0.03(+0.10%)
Jul 17, 2024 28.22 28.52 28.08 28.51 131,846 +0.11(+0.38%)
Jul 16, 2024 28.34 28.49 28.10 28.40 116,765 +0.08(+0.28%)
Jul 15, 2024 28.11 28.33 28.11 28.32 82,280 +0.43(+1.53%)
Jul 12, 2024 27.90 28.17 27.79 27.90 39,150 +0.16(+0.57%)
Jul 11, 2024 26.33 27.81 26.24 27.74 159,058 +1.50(+5.72%)
Jul 10, 2024 26.14 26.24 26.00 26.24 30,986 +0.20(+0.76%)
Jul 09, 2024 25.72 26.17 25.72 26.04 10,914 +0.24(+0.92%)
Jul 08, 2024 25.61 25.93 24.98 25.80 12,446 +0.48(+1.88%)
Jul 05, 2024 25.73 25.82 25.32 25.32 20,457 -0.47(-1.81%)
Jul 03, 2024 26.20 26.20 25.58 25.79 10,092 -0.31(-1.18%)
Jul 02, 2024 25.85 26.24 25.85 26.10 14,390 +0.48(+1.86%)
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.