Italia markets open in 5 hours 7 minutes

Metropolitan Bank Holding Corp. (MCB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,91+1,21 (+3,05%)
Alla chiusura: 04:00PM EDT
41,90 +0,99 (+2,42%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202439,8841,7239,8040,9140,9186.900
30 apr 202440,0940,3439,6739,7039,7071.000
29 apr 202441,8942,1640,3640,4640,4680.600
26 apr 202441,1742,2040,8842,1342,1367.500
25 apr 202441,7742,2440,6841,3641,36117.700
24 apr 202441,6642,7941,1942,2542,25133.100
23 apr 202442,5544,0041,7142,6942,69128.200
22 apr 202439,5043,0839,5042,3142,31233.800
19 apr 202435,1740,1135,1739,0639,06303.500
18 apr 202432,5533,6432,4633,1033,10129.400
17 apr 202433,3333,6232,5532,6632,6654.600
16 apr 202433,0533,4832,7433,0533,0572.400
15 apr 202434,5334,6033,1933,3133,3171.800
12 apr 202434,6034,9034,4234,4734,4739.700
11 apr 202435,5035,5734,6035,0035,0066.900
10 apr 202435,8735,9734,5634,8134,81223.700
09 apr 202437,2537,8037,0837,1837,1852.800
08 apr 202435,7137,2135,7137,0337,0365.500
05 apr 202435,4135,7534,9735,3135,3170.900
04 apr 202435,2036,8735,0835,7435,74104.100
03 apr 202434,9935,2534,6834,9634,9676.300
02 apr 202435,4835,8635,0035,0635,0693.700
01 apr 202438,5938,5936,0136,4336,4397.300
28 mar 202437,9238,5737,8138,5038,50174.200
27 mar 202436,3038,0936,2838,0538,05174.600
26 mar 202437,2037,2436,0036,2036,2081.600
25 mar 202437,1437,8036,5636,7136,7164.000
22 mar 202438,4838,8137,0837,1437,1481.900
21 mar 202438,9540,0938,9439,0239,0298.800
20 mar 202436,1839,0935,8638,7938,79138.300
19 mar 202436,6637,0035,8836,1836,1866.800
18 mar 202437,5537,9836,6936,9836,9877.200
15 mar 202437,0338,1136,9537,3737,37287.800
14 mar 202438,4938,4936,6537,1137,11115.200
13 mar 202438,9239,7438,4838,7338,73101.400
12 mar 202439,3939,9138,7338,8838,8893.400
11 mar 202438,7940,1638,7939,6839,6874.900
08 mar 202440,5940,9839,4239,9039,9051.200
07 mar 202440,2040,8439,2639,8339,8368.500
06 mar 202439,8540,5137,5039,5039,50118.000
05 mar 202436,6540,2436,6540,0140,01141.500
04 mar 202438,4439,2336,8337,1237,12108.300
01 mar 202438,5138,5136,8838,0038,00130.000
29 feb 202441,8742,8338,3539,2139,21175.500
28 feb 202440,9441,5740,6340,8240,8242.800
27 feb 202441,5142,7141,3741,4941,4945.000
26 feb 202441,8842,6040,5341,1341,1365.000
23 feb 202442,7443,0841,7342,0642,0669.900
22 feb 202442,6243,6141,7842,4742,4774.400
21 feb 202443,2543,5842,2642,7442,7448.100
20 feb 202443,7544,8243,6043,7443,7444.000
16 feb 202444,7745,3143,7144,8144,8162.700
15 feb 202443,6346,5043,6345,5945,5992.600
14 feb 202441,8943,2841,1543,1343,1375.500
13 feb 202442,0142,4940,6341,2241,2296.900
12 feb 202442,6144,8942,6143,8743,8783.800
09 feb 202442,1042,5241,2042,5042,50104.100
08 feb 202440,7042,0340,4941,9541,95121.000
07 feb 202443,5843,5840,6541,0541,05203.000
06 feb 202443,7444,3542,4243,4943,49161.900
05 feb 202443,5044,1442,4743,8043,8089.700
02 feb 202443,8245,0143,1444,5644,56105.200
01 feb 202448,9448,9440,9245,2145,21328.000
31 gen 202448,8251,9045,6148,4948,49162.600
30 gen 202452,6052,9151,2151,4651,46115.300
29 gen 202450,3253,0849,5153,0453,04104.200
26 gen 202450,4651,2749,6750,2550,2545.800
25 gen 202451,8352,2749,8350,1650,16128.900
24 gen 202450,0051,1550,0050,7050,7091.100
23 gen 202449,8849,9448,5049,3249,32115.200
22 gen 202445,7248,9945,7248,9648,96103.600
19 gen 202446,4746,8441,4145,9445,94169.500
18 gen 202448,4948,4946,8346,9646,96103.200
17 gen 202447,0548,0946,9747,9747,9752.700
16 gen 202448,8949,4248,1648,2448,2453.100
12 gen 202451,3851,5348,8649,8349,8361.500
11 gen 202450,2751,7849,1850,8150,8169.600
10 gen 202450,1950,8749,3650,8750,8761.900
09 gen 202451,4851,4950,3750,4850,4861.500
08 gen 202451,0252,4750,4552,2952,2973.900
05 gen 202450,9252,3450,3851,4951,49133.200
04 gen 202451,9752,9850,2650,6350,63105.300
03 gen 202450,8252,4049,9951,8751,87175.200
02 gen 202454,4954,6149,4851,1551,15204.000
29 dic 202356,1656,4354,8955,3855,38124.500
28 dic 202356,0857,0456,0856,4656,4645.700
27 dic 202356,4957,1556,1156,6456,6460.100
26 dic 202354,6156,5154,2056,3756,3788.900
22 dic 202354,1457,0053,9054,1354,13147.500
21 dic 202354,1354,2853,1653,6953,6994.800
20 dic 202354,6356,0853,3153,3153,31104.900
19 dic 202353,2455,0052,8354,6854,68109.100
18 dic 202353,2753,5952,0952,9352,93119.900
15 dic 202352,9653,3851,1852,6752,67640.500
14 dic 202351,3254,5050,7452,1752,17321.500
13 dic 202345,4049,4044,5149,3549,35170.400
12 dic 202345,6745,6744,6645,2845,2885.100
11 dic 202346,0046,2545,1445,5945,5992.500
08 dic 202346,5047,0045,6245,9645,9681.500
07 dic 202343,8446,6143,7046,1446,14124.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...