Holen Sie sich die Stockscreener-App
54.37
2.30%
1.22
Handel nachbörslich:
54.37
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $54.73 | $53.12 | $1.62 | 47,965.0 | +2.30% |
| 2024-11-04 | $53.82 | $52.26 | $1.56 | 52,196.0 | -0.15% |
| 2024-11-01 | $55.27 | $52.73 | $2.54 | 49,455.0 | -0.50% |
| 2024-10-31 | $55.85 | $53.42 | $2.43 | 41,723.0 | -3.57% |
| 2024-10-30 | $57.07 | $54.20 | $2.87 | 68,853.0 | +2.65% |
| 2024-10-29 | $56.19 | $54.04 | $2.15 | 62,507.0 | -3.84% |
| 2024-10-28 | $56.34 | $53.68 | $2.66 | 50,261.0 | +6.50% |
| 2024-10-25 | $54.93 | $52.55 | $2.38 | 35,225.0 | -2.48% |
| 2024-10-24 | $55.03 | $53.52 | $1.51 | 89,310.0 | -1.55% |
| 2024-10-23 | $55.67 | $54.31 | $1.36 | 30,473.0 | -1.15% |
| 2024-10-22 | $56.17 | $55.01 | $1.16 | 56,008.0 | -0.57% |
| 2024-10-21 | $57.92 | $55.49 | $2.43 | 107,078.0 | -4.08% |
| 2024-10-18 | $64.10 | $58.31 | $5.79 | 226,111.0 | -6.75% |
| 2024-10-17 | $62.99 | $59.60 | $3.39 | 131,509.0 | +3.49% |
| 2024-10-16 | $61.00 | $58.64 | $2.36 | 159,006.0 | +2.42% |
| 2024-10-15 | $60.30 | $57.67 | $2.63 | 210,801.0 | +2.97% |
| 2024-10-14 | $57.66 | $56.01 | $1.66 | 28,724.0 | +2.25% |
| 2024-10-11 | $57.21 | $55.11 | $2.10 | 91,214.0 | +2.60% |
| 2024-10-10 | $55.24 | $52.60 | $2.64 | 91,672.0 | +0.76% |
| 2024-10-09 | $55.23 | $53.26 | $1.97 | 42,064.0 | +1.18% |
| 2024-10-08 | $54.51 | $53.00 | $1.51 | 53,724.0 | -0.43% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Metropolitan Bank Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Metropolitan Bank Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $55.27 | $52.26 | $3.01 | 197,581.0 | +1.63% |
| 2024-10 | $64.10 | $49.35 | $14.75 | 1,970,064.0 | +1.75% |
| 2024-09 | $54.86 | $47.50 | $7.36 | 1,340,607.0 | +1.68% |
| 2024-08 | $54.00 | $40.21 | $13.79 | 1,630,914.0 | -1.93% |
| 2024-07 | $57.69 | $40.78 | $16.91 | 2,308,081.0 | +25.28% |
| 2024-06 | $42.98 | $37.10 | $5.88 | 1,737,643.0 | +0.10% |
| 2024-05 | $45.62 | $39.80 | $5.82 | 1,608,395.0 | +5.92% |
| 2024-04 | $44.00 | $32.46 | $11.54 | 2,283,348.0 | +3.12% |
| 2024-03 | $40.98 | $35.86 | $5.12 | 2,247,432.0 | -1.81% |
| 2024-02 | $48.94 | $38.35 | $10.59 | 2,090,237.0 | -19.14% |
| 2024-01 | $54.61 | $41.41 | $13.20 | 2,188,325.0 | -12.44% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.15 | $38.54 | $18.61 | 2,846,720.0 | +42.11% |
| 2023-11 | $39.89 | $31.81 | $8.08 | 1,551,394.0 | +20.24% |
| 2023-10 | $36.26 | $30.20 | $6.06 | 2,275,875.0 | -10.67% |
| 2023-09 | $41.25 | $33.50 | $7.75 | 2,555,958.0 | -8.87% |
| 2023-08 | $49.70 | $39.50 | $10.20 | 2,045,945.0 | -12.10% |
| 2023-07 | $48.58 | $33.06 | $15.52 | 4,480,583.0 | +30.41% |
| 2023-06 | $39.76 | $27.66 | $12.10 | 6,847,955.0 | +22.72% |
| 2023-05 | $32.14 | $15.75 | $16.39 | 16,363,945.0 | -11.81% |
| 2023-04 | $37.50 | $25.78 | $11.72 | 7,756,242.0 | -5.31% |
| 2023-03 | $56.25 | $13.98 | $42.27 | 19,219,431.0 | -39.28% |
| 2023-02 | $61.02 | $55.11 | $5.91 | 1,524,180.0 | -6.01% |
| 2023-01 | $61.04 | $55.11 | $5.93 | 1,737,906.0 | +1.21% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $64.30 | $53.67 | $10.63 | 2,158,716.0 | -7.66% |
| 2022-11 | $71.99 | $62.91 | $9.08 | 1,213,788.0 | -3.73% |
| 2022-10 | $68.49 | $59.29 | $9.20 | 1,460,119.0 | +2.55% |
| 2022-09 | $73.70 | $64.26 | $9.44 | 1,041,578.0 | -10.10% |
| 2022-08 | $80.37 | $68.10 | $12.27 | 1,749,878.0 | +3.19% |
| 2022-07 | $74.06 | $60.51 | $13.55 | 2,391,671.0 | -0.06% |
| 2022-06 | $79.32 | $66.89 | $12.43 | 1,686,120.0 | -10.11% |
| 2022-05 | $94.60 | $71.82 | $22.78 | 2,502,884.0 | -13.27% |
| 2022-04 | $104.8 | $85.37 | $19.47 | 1,887,903.0 | -12.50% |
| 2022-03 | $107.3 | $92.41 | $14.94 | 2,268,575.0 | -0.47% |
| 2022-02 | $109.4 | $93.91 | $15.51 | 1,573,516.0 | +2.25% |
| 2022-01 | $115.8 | $96.00 | $19.78 | 2,795,795.0 | -6.13% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):