Stockscreener 앱 받기
59.17
1.18%
0.69
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $60.50 | $57.51 | $2.99 | 178,536.0 | +1.18% |
| 2024-12-19 | $62.41 | $58.12 | $4.29 | 69,660.0 | -0.73% |
| 2024-12-18 | $65.34 | $58.83 | $6.52 | 76,113.0 | -6.31% |
| 2024-12-17 | $66.32 | $62.73 | $3.59 | 67,028.0 | -4.60% |
| 2024-12-16 | $66.34 | $64.02 | $2.32 | 43,243.0 | +1.40% |
| 2024-12-13 | $65.59 | $64.50 | $1.09 | 53,197.0 | -0.87% |
| 2024-12-12 | $66.91 | $65.05 | $1.86 | 58,176.0 | -1.28% |
| 2024-12-11 | $68.47 | $65.43 | $3.04 | 108,884.0 | +1.40% |
| 2024-12-10 | $66.98 | $64.51 | $2.47 | 43,247.0 | +0.83% |
| 2024-12-09 | $66.03 | $64.70 | $1.33 | 55,846.0 | -0.75% |
| 2024-12-06 | $66.60 | $63.63 | $2.97 | 40,173.0 | -0.15% |
| 2024-12-05 | $67.35 | $65.52 | $1.83 | 42,953.0 | -1.71% |
| 2024-12-04 | $67.10 | $64.12 | $2.98 | 84,739.0 | +4.22% |
| 2024-12-03 | $66.86 | $62.93 | $3.93 | 76,222.0 | -3.02% |
| 2024-12-02 | $67.20 | $64.50 | $2.70 | 77,660.0 | +1.60% |
| 2024-11-29 | $68.10 | $64.94 | $3.16 | 56,175.0 | -3.49% |
| 2024-11-27 | $69.12 | $66.71 | $2.41 | 57,875.0 | +1.55% |
| 2024-11-26 | $68.29 | $66.16 | $2.13 | 57,975.0 | -1.55% |
| 2024-11-25 | $69.56 | $67.30 | $2.26 | 140,654.0 | +1.17% |
| 2024-11-22 | $67.35 | $63.61 | $3.74 | 117,852.0 | +5.34% |
Metropolitan Bank Holding Corp 주식 (MCB) 연도별 가격 이력
이 심층 분석에서는 Metropolitan Bank Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metropolitan Bank Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $68.47 | $57.51 | $10.96 | 1,254,213.0 | -8.89% |
| 2024-11 | $69.56 | $52.26 | $17.30 | 1,654,419.0 | +21.38% |
| 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 주식 (MCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):